Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.81	11.81	11.73	11.80	-	0.60%	20,623
Mar 17, 2026	11.76	11.94	11.71	11.73	11.73	0.09%	10,299
Mar 16, 2026	11.88	11.88	11.57	11.72	11.72	-1.76%	8,495
Mar 13, 2026	12.00	12.00	11.83	11.93	11.93	-0.58%	3,539
Mar 12, 2026	12.21	12.25	11.90	12.00	12.00	-1.40%	8,505
Mar 11, 2026	12.40	12.40	12.17	12.17	12.17	-1.46%	13,064
Mar 10, 2026	12.12	12.38	12.12	12.35	12.35	2.49%	4,927
Mar 9, 2026	12.35	12.40	10.81	12.05	12.05	-2.59%	23,641
Mar 6, 2026	12.40	12.40	12.00	12.37	12.37	-0.24%	23,581
Mar 5, 2026	12.35	12.40	12.25	12.40	12.40	0.16%	26,371
Mar 4, 2026	12.85	12.89	12.00	12.38	12.38	-3.96%	6,737
Mar 3, 2026	12.72	13.05	12.72	12.89	12.59	1.74%	34,939
Mar 2, 2026	13.14	13.14	12.60	12.67	12.38	-3.28%	14,504
Feb 27, 2026	12.91	13.20	12.78	13.10	12.80	0.77%	8,109
Feb 26, 2026	12.36	13.00	12.36	13.00	12.70	5.95%	27,849
Feb 25, 2026	12.30	12.30	12.00	12.27	11.98	-0.24%	3,547
Feb 24, 2026	11.99	12.30	11.76	12.30	12.01	2.59%	1,049
Feb 23, 2026	12.10	12.29	11.62	11.99	11.71	0.67%	5,491
Feb 20, 2026	12.02	12.15	11.62	11.91	11.63	-0.58%	3,904
Feb 19, 2026	11.60	12.08	11.25	11.98	11.70	3.72%	5,792
Feb 17, 2026	12.35	12.35	11.55	11.55	11.28	-1.62%	615
Feb 16, 2026	11.80	11.80	11.36	11.74	11.47	-0.34%	3,965
Feb 13, 2026	12.07	12.07	11.42	11.78	11.51	-2.24%	21,957
Feb 12, 2026	11.85	12.05	11.85	12.05	11.77	2.99%	6,237
Feb 11, 2026	12.00	12.00	11.70	11.70	11.43	-2.50%	5,314
Feb 10, 2026	11.73	12.00	11.70	12.00	11.72	0.42%	6,096
Feb 9, 2026	11.72	12.18	11.70	11.95	11.67	1.96%	8,221
Feb 6, 2026	11.97	11.97	11.70	11.72	11.45	-2.17%	12,911
Feb 5, 2026	11.72	11.98	11.72	11.98	11.70	2.22%	7,384
Feb 4, 2026	11.85	11.85	11.72	11.72	11.45	-0.51%	2,635
Feb 3, 2026	12.03	12.11	11.78	11.78	11.51	-	3,651
Feb 2, 2026	12.24	12.24	11.73	11.78	11.51	-3.76%	21,192
Jan 30, 2026	12.31	12.44	12.24	12.24	11.96	0.08%	2,748
Jan 29, 2026	12.30	12.31	12.18	12.23	11.95	0.25%	8,903
Jan 28, 2026	12.25	12.32	12.15	12.20	11.92	-0.97%	6,554
Jan 27, 2026	12.40	12.58	12.22	12.32	12.03	-0.65%	11,341
Jan 23, 2026	12.39	12.40	12.16	12.40	12.11	-	3,866
Jan 22, 2026	12.21	12.40	12.03	12.40	12.11	1.22%	4,467
Jan 21, 2026	11.90	12.25	11.90	12.25	11.96	-	5,100
Jan 20, 2026	12.24	12.29	12.07	12.25	11.96	0.99%	13,096
Jan 19, 2026	12.52	12.55	12.12	12.13	11.85	-3.35%	6,414
Jan 16, 2026	12.50	12.70	12.23	12.55	12.26	-0.24%	11,576
Jan 15, 2026	12.20	12.58	12.20	12.58	12.29	3.11%	9,522
Jan 14, 2026	12.12	12.20	12.12	12.20	11.92	0.66%	410
Jan 13, 2026	12.10	12.34	12.05	12.12	11.84	0.58%	10,268
Jan 12, 2026	12.22	12.45	12.03	12.05	11.77	0.25%	20,692
Jan 9, 2026	12.22	12.22	11.93	12.02	11.74	-1.72%	1,408
Jan 8, 2026	11.90	12.23	11.90	12.23	11.95	1.07%	984
Jan 7, 2026	12.05	12.10	11.96	12.10	11.82	0.41%	5,874
Jan 6, 2026	12.00	12.09	11.73	12.05	11.77	0.42%	3,308