American Funds Capital Income Builder® Class F-2 (CAIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.07
-0.18 (-0.24%)
Aug 1, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.24% |
| Jul 31, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.77% |
| Jul 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.40% |
| Jul 29, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.19% |
| Jul 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.79% |
| Jul 25, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.05% |
| Jul 24, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.12% |
| Jul 23, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.84% |
| Jul 22, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.19% |
| Jul 21, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.29% |
| Jul 18, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.01% |
| Jul 17, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.20% |
| Jul 16, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.39% |
| Jul 15, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.75% |
| Jul 14, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.08% |
| Jul 11, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.40% |
| Jul 10, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.38% |
| Jul 9, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.38% |
| Jul 8, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.04% |
| Jul 7, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.56% |
| Jul 3, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.34% |
| Jul 2, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.22% |
| Jul 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.25% |
| Jun 30, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.43% |
| Jun 27, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.30% |
| Jun 26, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.70% |
| Jun 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.40% |
| Jun 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.73% |
| Jun 23, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.36% |
| Jun 20, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.16% |
| Jun 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.05% |
| Jun 17, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.62% |
| Jun 16, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.20% |
| Jun 13, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.71% |
| Jun 12, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.53% |
| Jun 11, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.39% |
| Jun 10, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.17% |
| Jun 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.55% |
| Jun 6, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.71 | - |
| Jun 5, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.71 | 0.04% |
| Jun 4, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 74.68 | 0.31% |
| Jun 3, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.45 | 0.08% |
| Jun 2, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.39 | 0.43% |
| May 30, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.07 | 0.20% |
| May 29, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 73.92 | 0.40% |
| May 28, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 73.63 | -0.56% |
| May 27, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.04 | 0.91% |
| May 23, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.38 | 0.22% |
| May 22, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.22 | -0.07% |
| May 21, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.27 | -0.83% |