Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	10.55	10.60	10.45	10.45	10.45	-1.51%	5,541
Jul 16, 2026	10.68	10.71	10.46	10.61	10.61	0.09%	19,345
Jul 15, 2026	10.63	10.78	10.53	10.60	10.60	-0.28%	51,933
Jul 14, 2026	10.76	10.80	10.62	10.63	10.63	-1.57%	225,648
Jul 13, 2026	10.81	10.83	10.80	10.80	10.80	-1.01%	1,527
Jul 10, 2026	10.81	11.10	10.80	10.91	10.91	1.02%	1,229
Jul 9, 2026	10.80	11.07	10.80	10.80	10.80	-3.14%	4,908
Jul 8, 2026	10.95	11.15	10.95	11.15	11.15	1.27%	29
Jul 7, 2026	10.85	11.16	10.83	11.01	11.01	-1.26%	1,620
Jul 6, 2026	10.80	11.19	10.80	11.15	11.15	3.62%	3,668
Jul 3, 2026	10.79	11.18	10.75	10.76	10.76	-0.28%	2,835
Jul 2, 2026	10.71	10.80	10.71	10.79	10.79	-0.09%	3,339
Jul 1, 2026	10.66	10.88	10.66	10.80	10.80	-	30,804
Jun 30, 2026	10.86	11.08	10.80	10.80	10.80	-0.92%	34,090
Jun 29, 2026	11.28	11.28	10.90	10.90	10.90	-1.54%	24,763
Jun 26, 2026	11.20	11.28	11.07	11.07	11.07	-1.16%	3,651
Jun 25, 2026	11.09	11.47	11.09	11.20	11.20	-1.67%	4,397
Jun 24, 2026	11.10	11.47	11.10	11.39	11.39	2.61%	11,379
Jun 23, 2026	11.17	11.18	11.09	11.10	11.10	-0.72%	11,535
Jun 22, 2026	11.20	11.28	11.06	11.18	11.18	0.45%	9,434
Jun 19, 2026	11.30	11.30	11.09	11.13	11.13	-1.50%	909
Jun 18, 2026	11.40	11.69	11.30	11.30	11.30	-0.88%	3,173
Jun 17, 2026	11.25	11.46	11.25	11.40	11.40	1.15%	8,612
Jun 16, 2026	11.26	11.29	11.26	11.27	11.27	0.09%	1,118
Jun 15, 2026	11.21	11.53	11.21	11.26	11.26	-2.00%	5,391
Jun 12, 2026	10.90	11.49	10.80	11.49	11.49	5.90%	25,923
Jun 11, 2026	11.00	11.10	10.80	10.85	10.85	-1.36%	14,281
Jun 10, 2026	11.15	11.20	11.00	11.00	11.00	-1.79%	7,425
Jun 9, 2026	11.15	11.21	11.00	11.20	11.20	-0.18%	13,413
Jun 5, 2026	11.25	11.54	11.12	11.22	11.22	-0.27%	29,082
Jun 4, 2026	11.20	11.31	11.20	11.25	11.25	0.45%	7,448
Jun 3, 2026	11.10	11.24	11.00	11.20	11.20	0.81%	28,029
Jun 2, 2026	11.28	11.28	11.11	11.11	11.11	-1.51%	12,339
Jun 1, 2026	11.50	11.50	11.27	11.28	11.28	-1.74%	7,227
May 29, 2026	11.33	11.48	11.30	11.48	11.48	1.32%	7,934