Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	11.90	12.23	11.90	12.23	12.23	1.07%	984
Jan 7, 2026	12.05	12.10	11.96	12.10	12.10	0.41%	5,874
Jan 6, 2026	12.00	12.09	11.73	12.05	12.05	0.42%	3,308
Jan 5, 2026	11.80	12.15	11.72	12.00	12.00	1.69%	4,803
Jan 2, 2026	11.99	12.00	11.70	11.80	11.80	-1.67%	6,682
Dec 31, 2025	12.00	12.00	12.00	12.00	12.00	0.08%	89
Dec 30, 2025	11.75	11.99	11.75	11.99	11.99	2.04%	10,708
Dec 29, 2025	12.25	12.35	11.75	11.75	11.75	-4.08%	15,871
Dec 24, 2025	13.01	13.01	12.25	12.25	12.25	-5.33%	4,183
Dec 23, 2025	12.47	12.96	12.33	12.94	12.94	3.77%	6,510
Dec 22, 2025	12.66	12.66	12.33	12.47	12.47	-0.95%	11,046
Dec 19, 2025	12.54	12.82	12.50	12.59	12.59	0.40%	9,140
Dec 18, 2025	13.00	13.00	12.52	12.54	12.54	-3.54%	9,821
Dec 17, 2025	12.90	13.00	12.64	13.00	13.00	0.78%	9,829
Dec 16, 2025	12.95	12.95	12.79	12.90	12.90	-0.69%	7,955
Dec 15, 2025	12.81	13.15	12.81	12.99	12.99	1.17%	14,566
Dec 12, 2025	12.81	13.01	12.81	12.84	12.84	0.23%	995
Dec 11, 2025	13.00	13.15	12.81	12.81	12.81	-2.51%	14,925
Dec 10, 2025	13.15	13.15	12.82	13.14	13.14	-0.08%	4,089
Dec 9, 2025	12.94	13.22	12.86	13.15	13.15	2.26%	42,941
Dec 8, 2025	12.90	13.00	12.81	12.86	12.86	-	35,832
Dec 5, 2025	12.75	12.99	12.72	12.86	12.86	0.47%	34,526
Dec 4, 2025	12.40	12.90	12.28	12.80	12.80	2.73%	43,256
Dec 3, 2025	12.34	12.52	12.06	12.46	12.46	0.48%	43,200
Dec 2, 2025	11.88	12.45	11.88	12.40	12.40	4.38%	99,097
Dec 1, 2025	12.15	12.20	11.86	11.88	11.88	-1.82%	31,268
Nov 28, 2025	12.11	12.20	12.00	12.10	12.10	-0.08%	5,719
Nov 27, 2025	12.20	12.46	11.63	12.11	12.11	-1.06%	38,334
Nov 26, 2025	12.48	12.50	12.16	12.24	12.24	-1.84%	39,115
Nov 25, 2025	12.20	12.60	11.91	12.47	12.47	2.30%	62,228
Nov 24, 2025	11.86	12.34	11.50	12.19	12.19	2.78%	56,801
Nov 21, 2025	11.52	11.86	11.50	11.86	11.86	3.04%	13,680
Nov 20, 2025	11.75	11.89	11.45	11.51	11.51	-3.36%	35,645
Nov 19, 2025	11.33	11.91	11.32	11.91	11.91	3.66%	23,192
Nov 18, 2025	11.46	11.50	11.32	11.49	11.49	0.79%	29,628
Nov 17, 2025	11.58	11.59	11.32	11.40	11.40	-1.04%	18,951
Nov 14, 2025	11.32	11.59	11.24	11.52	11.52	1.05%	6,669
Nov 13, 2025	11.33	11.40	11.10	11.40	11.40	-0.78%	7,612
Nov 12, 2025	11.51	11.62	11.45	11.49	11.49	-0.09%	20,620
Nov 11, 2025	11.25	11.50	11.25	11.50	11.50	2.68%	82,802
Nov 10, 2025	11.33	11.33	11.15	11.20	11.20	-1.06%	36,520
Nov 7, 2025	11.24	11.33	11.24	11.32	11.32	0.35%	13,851
Nov 6, 2025	11.25	11.36	11.24	11.28	11.28	0.36%	30,453
Nov 5, 2025	11.19	11.37	11.16	11.24	11.24	0.90%	6,081
Nov 4, 2025	11.23	11.39	11.14	11.14	11.14	-0.71%	11,186
Nov 3, 2025	11.29	11.29	11.11	11.22	11.22	-0.71%	3,832
Oct 31, 2025	11.25	11.30	11.03	11.30	11.30	-0.18%	2,402
Oct 30, 2025	11.25	11.49	11.25	11.32	11.32	0.18%	23,414
Oct 29, 2025	11.25	11.30	11.23	11.30	11.30	0.36%	11,466
Oct 28, 2025	11.24	11.30	11.19	11.26	11.26	0.18%	20,159