Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -1.92% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 1,575 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.97% | 1,575 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 1,575 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | 1,575 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 1,575 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -1.92% | 1,575 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 1,575 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.97% | 1,575 |
| Jul 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | 1,575 |
| Jul 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.86% | 1,575 |
| Jul 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2.94% | 1,575 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.86% | 1,575 |
| Jul 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -1.87% | 1,575 |
| Jul 10, 2025 | 5.20 | 5.55 | 5.20 | 5.35 | - | 2.88% | 1,575 |
| Jul 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 100 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 100 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 100 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.95% | 100 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5.85% | - |
| Jul 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -1.78% | - |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jun 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3.91% | 100 |
| Jun 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.22% | - |
| Jun 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | 100 |
| Jun 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2.07% | - |
| Jun 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 100 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.82% | 100 |
| Jun 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.83% | - |
| Jun 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.82% | - |
| Jun 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 100 |
| Jun 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.10% | - |
| Jun 13, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -3.25% | 100 |
| Jun 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -2.57% | - |
| Jun 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2.64% | 100 |
| Jun 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1.23% | 100 |
| Jun 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.83% | - |
| Jun 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1.26% | 100 |
| Jun 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -2.06% | - |
| Jun 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.97% | 100 |
| Jun 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -0.84% | 100 |
| Jun 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -1.24% | 100 |
| May 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -2.03% | 100 |
| May 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.41% | 100 |
| May 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2.94% | - |
| May 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 100 |
| May 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -0.42% | - |
| May 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | - | 100 |