Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.30	11.42	11.17	11.31	-	0.62%	22,702
Sep 24, 2026	11.35	11.48	11.24	11.24	11.24	-0.97%	792
Sep 23, 2026	11.53	11.53	11.23	11.35	11.35	-1.30%	8,031
Sep 22, 2026	11.65	11.65	11.50	11.50	11.50	-1.29%	1,242
Sep 21, 2026	11.70	11.70	11.31	11.65	11.65	0.26%	13,435
Sep 18, 2026	11.65	11.65	11.34	11.62	11.62	-0.43%	44,664
Sep 17, 2026	11.66	11.71	11.58	11.67	11.67	0.86%	3,627
Sep 16, 2026	11.65	11.68	11.55	11.57	11.57	-0.69%	8,529
Sep 15, 2026	11.70	11.72	11.65	11.65	11.65	-0.43%	2,916
Sep 14, 2026	11.65	11.70	11.55	11.70	11.70	0.43%	1,261
Sep 11, 2026	11.70	11.71	11.55	11.65	11.65	-0.60%	2,225
Sep 10, 2026	11.75	11.80	11.67	11.72	11.72	-0.26%	3,539
Sep 9, 2026	11.90	11.93	11.67	11.75	11.75	-1.09%	4,152
Sep 8, 2026	12.15	12.15	11.79	11.88	11.88	-2.30%	2,235
Sep 7, 2026	12.16	12.16	12.16	12.16	12.16	-0.08%	533
Sep 4, 2026	12.05	12.17	11.90	12.17	12.17	1.46%	9,914
Sep 3, 2026	11.92	12.00	11.84	12.00	12.00	1.31%	4,112
Sep 2, 2026	11.92	11.92	11.75	11.84	11.84	-0.67%	7,102
Sep 1, 2026	11.91	11.92	11.86	11.92	11.92	1.10%	2,729
Aug 31, 2026	11.85	11.90	11.73	11.79	11.79	-0.51%	9,341
Aug 28, 2026	11.89	11.90	11.66	11.85	11.85	0.59%	8,560
Aug 27, 2026	11.73	11.89	11.70	11.78	11.78	0.68%	6,714
Aug 26, 2026	11.87	11.87	11.68	11.70	11.70	-0.76%	6,969
Aug 25, 2026	11.90	11.92	11.51	11.79	11.79	-0.84%	22,054
Aug 24, 2026	11.70	12.06	11.35	11.89	11.89	1.80%	22,823
Aug 21, 2026	11.68	11.68	11.68	11.68	11.68	2.01%	2
Aug 20, 2026	11.26	11.50	11.26	11.45	11.45	2.69%	805
Aug 19, 2026	11.01	11.30	11.01	11.15	11.15	-	3,993
Aug 18, 2026	11.15	11.17	11.15	11.15	11.15	-	1,573
Aug 17, 2026	11.15	11.15	11.15	11.15	11.15	-	1
Aug 14, 2026	11.28	11.37	11.15	11.15	11.15	-1.24%	9,336
Aug 13, 2026	11.50	11.50	11.25	11.29	11.29	-1.91%	7,949
Aug 12, 2026	11.84	11.84	11.38	11.51	11.51	-2.87%	7,515
Aug 11, 2026	11.73	11.85	11.56	11.85	11.85	0.94%	1,359
Aug 10, 2026	11.66	11.74	11.45	11.74	11.74	1.73%	3,284
Aug 7, 2026	11.52	11.54	11.52	11.54	11.54	1.58%	161
Aug 6, 2026	11.50	11.59	11.34	11.36	11.36	-1.90%	5,134
Aug 5, 2026	11.50	11.58	11.25	11.58	11.58	2.84%	9,516
Aug 4, 2026	11.26	11.26	11.26	11.26	11.26	-1.40%	1,002
Aug 3, 2026	11.86	11.86	11.30	11.42	11.42	-3.79%	2,289
Jul 31, 2026	11.85	11.87	11.39	11.87	11.87	0.08%	12,282
Jul 30, 2026	11.48	11.86	11.20	11.86	11.86	5.80%	14,396
Jul 29, 2026	10.80	11.93	10.80	11.21	11.21	3.80%	14,016
Jul 28, 2026	10.96	10.96	10.78	10.80	10.80	-	14,026
Jul 27, 2026	10.51	11.00	10.51	10.80	10.80	2.86%	1,296
Jul 24, 2026	10.51	11.03	10.42	10.50	10.50	-	1,503
Jul 23, 2026	10.54	11.21	10.50	10.50	10.50	1.65%	1,264
Jul 22, 2026	10.60	10.80	10.33	10.33	10.33	-1.43%	1,405
Jul 21, 2026	10.50	10.61	10.40	10.48	10.48	0.29%	7,029
Jul 20, 2026	10.45	10.53	10.40	10.45	10.45	-	15,158