American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.59
+0.70 (0.89%)
Jan 28, 2026, 8:05 AM EST
CIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 28, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | - | -3.50% |
| Jan 27, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.89% |
| Jan 26, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.34% |
| Jan 23, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.33% |
| Jan 22, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.21% |
| Jan 21, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.57% |
| Jan 20, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.24% |
| Jan 16, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.23% |
| Jan 15, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.20% |
| Jan 14, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.40% |
| Jan 13, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.15% |
| Jan 12, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.31% |
| Jan 9, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.57% |
| Jan 8, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.14% |
| Jan 7, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.59% |
| Jan 6, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.45% |
| Jan 5, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.34% |
| Jan 2, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.50% |
| Dec 31, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.46% |
| Dec 30, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.06% |
| Dec 29, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Dec 26, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.08% |
| Dec 24, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.18% |
| Dec 23, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.43% |
| Dec 22, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.42% |
| Dec 19, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.24% |
| Dec 18, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -5.38% |
| Dec 17, 2025 | 78.88 | 78.88 | 78.88 | 83.41 | 78.88 | -0.24% |
| Dec 16, 2025 | 79.07 | 79.07 | 79.07 | 83.61 | 79.07 | -0.49% |
| Dec 15, 2025 | 79.46 | 79.46 | 79.46 | 84.02 | 79.46 | 0.23% |
| Dec 12, 2025 | 79.28 | 79.28 | 79.28 | 83.83 | 79.28 | -0.75% |
| Dec 11, 2025 | 79.87 | 79.87 | 79.87 | 84.46 | 79.87 | 0.34% |
| Dec 10, 2025 | 79.60 | 79.60 | 79.60 | 84.17 | 79.60 | 0.81% |
| Dec 9, 2025 | 78.95 | 78.95 | 78.95 | 83.49 | 78.95 | -0.18% |
| Dec 8, 2025 | 79.10 | 79.10 | 79.10 | 83.64 | 79.10 | -0.13% |
| Dec 5, 2025 | 79.20 | 79.20 | 79.20 | 83.75 | 79.20 | -0.07% |
| Dec 4, 2025 | 79.26 | 79.26 | 79.26 | 83.81 | 79.26 | - |
| Dec 3, 2025 | 79.26 | 79.26 | 79.26 | 83.81 | 79.26 | 0.49% |
| Dec 2, 2025 | 78.87 | 78.87 | 78.87 | 83.40 | 78.87 | -0.08% |
| Dec 1, 2025 | 78.94 | 78.94 | 78.94 | 83.47 | 78.94 | -0.76% |
| Nov 28, 2025 | 79.54 | 79.54 | 79.54 | 84.11 | 79.54 | 0.43% |
| Nov 26, 2025 | 79.20 | 79.20 | 79.20 | 83.75 | 79.20 | 0.75% |
| Nov 25, 2025 | 78.61 | 78.61 | 78.61 | 83.13 | 78.61 | 1.06% |
| Nov 24, 2025 | 77.79 | 77.79 | 77.79 | 82.26 | 77.79 | 0.38% |
| Nov 21, 2025 | 77.50 | 77.50 | 77.50 | 81.95 | 77.50 | 0.74% |
| Nov 20, 2025 | 76.93 | 76.93 | 76.93 | 81.35 | 76.93 | -0.59% |
| Nov 19, 2025 | 77.39 | 77.39 | 77.39 | 81.83 | 77.38 | -0.23% |
| Nov 18, 2025 | 77.56 | 77.56 | 77.56 | 82.02 | 77.56 | -0.35% |
| Nov 17, 2025 | 77.84 | 77.84 | 77.84 | 82.31 | 77.84 | -0.62% |
| Nov 14, 2025 | 78.32 | 78.32 | 78.32 | 82.82 | 78.32 | -0.17% |