Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.43	11.57	11.32	11.33	11.33	-0.87%	8,413
May 27, 2026	11.50	11.50	11.43	11.43	11.43	-0.61%	206
May 26, 2026	11.52	11.54	11.50	11.50	11.50	-0.17%	10,158
May 25, 2026	11.81	11.82	11.48	11.52	11.52	-3.11%	9,932
May 22, 2026	11.63	11.89	11.52	11.89	11.89	2.15%	8,327
May 21, 2026	11.58	11.66	11.46	11.64	11.64	3.65%	4,252
May 20, 2026	12.00	12.03	11.23	11.23	11.23	-6.57%	8,582
May 19, 2026	12.09	12.14	12.01	12.02	12.02	-0.25%	12,725
May 18, 2026	12.15	12.15	12.05	12.05	12.05	-1.15%	11,057
May 15, 2026	12.25	12.25	12.10	12.19	12.19	-	16,179
May 14, 2026	12.22	12.25	12.11	12.19	12.19	-0.08%	2,161
May 13, 2026	12.20	12.20	12.12	12.20	12.20	-	14,719
May 12, 2026	12.25	12.27	12.12	12.20	12.20	-0.25%	12,825
May 11, 2026	12.29	12.36	12.23	12.23	12.23	0.58%	20,410
May 8, 2026	12.23	12.23	12.16	12.16	12.16	-1.54%	1,918
May 7, 2026	12.26	12.35	12.23	12.35	12.35	-0.16%	1,789
May 6, 2026	12.05	12.39	12.00	12.37	12.37	2.66%	3,912
May 5, 2026	12.05	12.15	12.00	12.05	12.05	-0.74%	6,657
May 4, 2026	12.40	12.40	12.05	12.14	12.14	-2.02%	5,774
May 1, 2026	12.15	12.40	11.93	12.39	12.39	1.56%	23,091
Apr 30, 2026	12.20	12.25	12.10	12.20	12.20	-0.49%	11,961
Apr 29, 2026	12.06	12.28	12.06	12.26	12.26	1.32%	5,151
Apr 28, 2026	12.16	12.29	12.10	12.10	12.10	-1.06%	3,824
Apr 27, 2026	12.39	12.39	12.23	12.23	12.23	-1.05%	465
Apr 24, 2026	12.50	12.50	12.34	12.36	12.36	-1.12%	3,590
Apr 23, 2026	12.43	12.58	12.31	12.50	12.50	-0.95%	9,237
Apr 22, 2026	12.62	12.63	12.40	12.62	12.62	-	3,498
Apr 21, 2026	12.62	12.62	12.62	12.62	12.62	-0.08%	40
Apr 20, 2026	12.54	12.68	12.32	12.63	12.63	0.72%	12,272
Apr 17, 2026	12.54	12.54	12.34	12.54	12.54	-	2,992
Apr 16, 2026	12.53	12.54	12.26	12.54	12.54	0.88%	861
Apr 15, 2026	12.62	12.62	12.26	12.43	12.43	-1.51%	4,516
Apr 14, 2026	12.74	12.74	12.40	12.62	12.62	-1.41%	6,192
Apr 13, 2026	12.80	12.80	12.40	12.80	12.80	-0.16%	2,346
Apr 10, 2026	12.53	12.82	12.06	12.82	12.82	2.31%	11,676
Apr 9, 2026	12.79	12.79	12.28	12.53	12.53	-2.26%	11,492
Apr 8, 2026	12.50	12.91	12.34	12.82	12.82	2.56%	3,874
Apr 7, 2026	12.06	12.50	12.02	12.50	12.50	3.99%	1,263
Apr 2, 2026	12.09	12.26	12.01	12.02	12.02	0.08%	6,586
Apr 1, 2026	11.90	12.20	11.90	12.01	12.01	0.59%	7,900