Capral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	12.03	12.13	11.88	12.07	-	-0.58%	59,115
Oct 16, 2026	12.15	12.15	12.02	12.14	-	0.08%	120,092
Oct 15, 2026	12.08	12.35	12.01	12.13	12.13	0.41%	116,424
Oct 14, 2026	12.10	12.17	11.90	12.08	12.08	-0.17%	106,393
Oct 13, 2026	12.14	12.15	12.07	12.10	12.10	-0.58%	18,355
Oct 12, 2026	12.12	12.17	12.03	12.17	12.17	0.66%	9,210
Oct 9, 2026	11.91	12.13	11.91	12.09	12.09	1.51%	17,518
Oct 8, 2026	11.88	11.99	11.80	11.91	11.91	0.34%	22,995
Oct 7, 2026	11.87	11.89	11.79	11.87	11.87	-0.59%	17,205
Oct 6, 2026	11.85	11.95	11.80	11.94	11.94	1.53%	3,577
Oct 5, 2026	11.80	11.84	11.73	11.76	11.76	0.43%	19,521
Oct 2, 2026	11.75	11.78	11.71	11.71	11.71	0.34%	1,970
Oct 1, 2026	11.75	11.75	11.60	11.67	11.67	-0.43%	11,746
Sep 30, 2026	11.77	11.77	11.61	11.72	11.72	0.34%	5,986
Sep 29, 2026	11.55	11.79	11.52	11.68	11.68	-	9,863
Sep 28, 2026	11.30	11.78	11.30	11.68	11.68	3.27%	53,158
Sep 25, 2026	11.30	11.42	11.17	11.31	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