Caprolactam Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.48	52.50	52.48	52.50	52.50	-4.96%	1,007
May 11, 2026	55.26	55.53	54.35	55.24	55.24	0.45%	450
May 8, 2026	54.99	54.99	54.99	54.99	54.99	3.38%	10
May 7, 2026	51.42	53.19	51.42	53.19	53.19	4.46%	255
May 6, 2026	50.92	50.92	46.21	50.92	50.92	4.99%	318
May 4, 2026	44.31	48.89	44.30	48.50	48.50	4.14%	601
Apr 30, 2026	49.01	49.01	46.57	46.57	46.57	-4.98%	202
Apr 28, 2026	48.75	51.29	48.74	49.01	49.01	-4.46%	519
Apr 27, 2026	51.30	51.30	51.30	51.30	51.30	-5.00%	115
Apr 24, 2026	54.00	54.00	54.00	54.00	54.00	-3.61%	50
Apr 23, 2026	56.02	56.02	56.02	56.02	56.02	-	1
Apr 22, 2026	55.53	58.44	55.53	56.02	56.02	-4.16%	60
Apr 21, 2026	55.98	58.45	53.19	58.45	58.45	4.41%	308
Apr 20, 2026	56.39	56.39	53.72	55.98	55.98	4.23%	6,297
Apr 17, 2026	53.71	53.71	53.71	53.71	53.71	4.98%	10
Apr 16, 2026	51.16	51.16	51.16	51.16	51.16	4.99%	55
Apr 15, 2026	48.73	48.73	48.73	48.73	48.73	5.00%	61
Apr 13, 2026	46.41	46.41	46.41	46.41	46.41	5.00%	3,060
Apr 10, 2026	44.20	44.20	44.20	44.20	44.20	4.99%	20
Apr 9, 2026	40.11	42.10	38.10	42.10	42.10	4.99%	631
Apr 8, 2026	40.10	40.10	40.10	40.10	40.10	-3.49%	718
Apr 7, 2026	41.53	41.55	41.53	41.55	41.55	0.12%	114
Apr 2, 2026	41.51	41.51	41.50	41.50	41.50	-3.49%	1,000
Apr 1, 2026	45.05	45.05	43.00	43.00	43.00	-4.55%	210
Mar 30, 2026	45.06	45.06	45.05	45.05	45.05	-4.96%	50
Mar 25, 2026	47.40	47.40	47.40	47.40	47.40	4.84%	100
Mar 24, 2026	45.21	45.21	45.21	45.21	45.21	-4.92%	5
Mar 23, 2026	47.55	47.55	47.55	47.55	47.55	-4.90%	10
Mar 18, 2026	50.00	50.00	50.00	50.00	50.00	-5.00%	100
Mar 17, 2026	55.00	55.00	52.63	52.63	52.63	-4.98%	106
Mar 16, 2026	55.39	56.30	55.39	55.39	55.39	-4.99%	305
Mar 13, 2026	58.30	58.30	58.30	58.30	58.30	-4.99%	20
Mar 12, 2026	62.20	62.32	59.21	61.36	61.36	-1.46%	35
Mar 11, 2026	68.81	68.81	62.27	62.27	62.27	-4.99%	1,217
Mar 9, 2026	65.54	65.54	65.54	65.54	65.54	-4.99%	55
Mar 2, 2026	68.98	68.98	68.98	68.98	68.98	-5.00%	20
Feb 23, 2026	65.71	72.61	65.71	72.61	72.61	4.99%	45
Feb 16, 2026	69.16	69.16	69.16	69.16	69.16	-5.00%	1
Feb 9, 2026	69.72	72.80	69.00	72.80	72.80	4.42%	1,496
Feb 2, 2026	69.72	69.72	69.72	69.72	69.72	-4.99%	1,380
Jan 27, 2026	81.00	81.00	73.38	73.38	73.38	-5.00%	101
Jan 23, 2026	75.78	77.70	75.78	77.24	77.24	4.35%	187
Jan 22, 2026	72.54	76.16	72.18	74.02	74.02	2.04%	725
Jan 21, 2026	66.59	73.59	66.59	72.54	72.54	3.50%	1,500
Jan 20, 2026	70.38	70.38	70.09	70.09	70.09	-0.41%	482
Jan 19, 2026	70.10	74.45	67.96	70.38	70.38	-1.61%	1,200
Jan 16, 2026	74.78	74.78	67.67	71.53	71.53	0.42%	1,370
Jan 14, 2026	71.23	71.23	71.23	71.23	71.23	5.00%	1,273
Jan 13, 2026	67.84	67.84	67.84	67.84	67.84	5.00%	620
Jan 12, 2026	64.61	64.61	63.00	64.61	64.61	4.99%	2,241