Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.97	11.97	11.70	11.72	11.72	-2.17%	12,911
Feb 5, 2026	11.72	11.98	11.72	11.98	11.98	2.22%	7,384
Feb 4, 2026	11.85	11.85	11.72	11.72	11.72	-0.51%	2,635
Feb 3, 2026	12.03	12.11	11.78	11.78	11.78	-	3,651
Feb 2, 2026	12.24	12.24	11.73	11.78	11.78	-3.76%	21,192
Jan 30, 2026	12.31	12.44	12.24	12.24	12.24	0.08%	2,748
Jan 29, 2026	12.30	12.31	12.18	12.23	12.23	0.25%	8,903
Jan 28, 2026	12.25	12.32	12.15	12.20	12.20	-0.97%	6,554
Jan 27, 2026	12.40	12.58	12.22	12.32	12.32	-0.65%	11,341
Jan 23, 2026	12.39	12.40	12.16	12.40	12.40	-	3,866
Jan 22, 2026	12.21	12.40	12.03	12.40	12.40	1.22%	4,467
Jan 21, 2026	11.90	12.25	11.90	12.25	12.25	-	5,100
Jan 20, 2026	12.24	12.29	12.07	12.25	12.25	0.99%	13,096
Jan 19, 2026	12.52	12.55	12.12	12.13	12.13	-3.35%	6,414
Jan 16, 2026	12.50	12.70	12.23	12.55	12.55	-0.24%	11,576
Jan 15, 2026	12.20	12.58	12.20	12.58	12.58	3.11%	9,522
Jan 14, 2026	12.12	12.20	12.12	12.20	12.20	0.66%	410
Jan 13, 2026	12.10	12.34	12.05	12.12	12.12	0.58%	10,268
Jan 12, 2026	12.22	12.45	12.03	12.05	12.05	0.25%	20,692
Jan 9, 2026	12.22	12.22	11.93	12.02	12.02	-1.72%	1,408
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