Capricorn Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.11	22.11	22.11	22.11	22.11	0.09%	13,080
Sep 2, 2025	22.09	22.09	22.09	22.09	22.09	0.09%	1,965
Aug 29, 2025	22.07	22.07	22.07	22.07	22.07	0.05%	100
Aug 28, 2025	22.06	22.06	22.06	22.06	22.06	0.05%	2,000
Aug 18, 2025	22.05	22.05	22.05	22.05	22.05	0.05%	700
Aug 12, 2025	22.04	22.04	22.04	22.04	22.04	0.09%	15,000
Aug 8, 2025	22.02	22.02	22.02	22.02	22.02	0.05%	1,000
Aug 7, 2025	22.01	22.01	22.01	22.01	22.01	0.82%	56,030
Aug 5, 2025	21.82	21.83	21.82	21.83	21.83	0.09%	52,630
Aug 4, 2025	21.81	21.81	21.81	21.81	21.81	-	1,000
Aug 1, 2025	21.81	21.81	21.81	21.81	21.81	0.14%	10,700
Jul 30, 2025	21.78	21.78	21.78	21.78	21.78	0.18%	1,000
Jul 17, 2025	21.72	21.74	21.72	21.74	21.74	0.18%	35,126
Jul 14, 2025	21.70	21.70	21.70	21.70	21.70	-	5,600
Jul 9, 2025	21.70	21.70	21.70	21.70	21.70	0.18%	6,500
Jul 4, 2025	21.66	21.66	21.66	21.66	21.66	0.09%	1,900
Jun 26, 2025	21.64	21.64	21.64	21.64	21.64	0.05%	4,259
Jun 25, 2025	21.62	21.63	21.62	21.63	21.63	0.19%	4,120
Jun 18, 2025	21.59	21.59	21.59	21.59	21.59	-	1,500
Jun 17, 2025	21.58	21.59	21.58	21.59	21.59	0.05%	12,658
Jun 11, 2025	21.58	21.58	21.58	21.58	21.58	-	36,700
Jun 9, 2025	21.56	21.58	21.56	21.58	21.58	0.14%	16,250
Jun 5, 2025	21.55	21.55	21.55	21.55	21.55	-	500
Jun 4, 2025	21.55	21.55	21.55	21.55	21.55	-	1,500
Jun 2, 2025	21.55	21.55	21.55	21.55	21.55	-	1,000
May 30, 2025	21.55	21.55	21.55	21.55	21.55	0.05%	42,000
May 28, 2025	21.54	21.54	21.54	21.54	21.54	0.05%	2,344
May 23, 2025	21.53	21.53	21.53	21.53	21.53	0.05%	2,200
May 20, 2025	21.52	21.52	21.52	21.52	21.52	0.05%	13,433
May 16, 2025	21.51	21.51	21.51	21.51	21.51	0.09%	9,500
May 13, 2025	21.49	21.49	21.49	21.49	21.49	0.05%	14,898
May 9, 2025	21.47	21.48	21.47	21.48	21.48	0.14%	83,000
May 7, 2025	21.45	21.45	21.45	21.45	21.45	-	4,415
May 6, 2025	21.45	21.45	21.45	21.45	21.45	0.37%	5,085
Apr 30, 2025	21.37	21.37	21.37	21.37	21.37	0.05%	17,345
Apr 25, 2025	21.36	21.36	21.36	21.36	21.36	-	2,000
Apr 24, 2025	21.36	21.36	21.36	21.36	21.36	0.09%	7,994
Apr 23, 2025	21.34	21.34	21.34	21.34	21.34	0.05%	41,100
Apr 16, 2025	21.32	21.33	21.32	21.33	21.33	0.09%	37,629
Apr 14, 2025	21.30	21.31	21.30	21.31	21.31	0.05%	1,904
Apr 11, 2025	21.30	21.30	21.30	21.30	21.30	0.05%	175,000
Apr 8, 2025	21.29	21.29	21.29	21.29	21.29	0.05%	6,000
Apr 4, 2025	21.28	21.28	21.28	21.28	21.28	0.09%	7,469
Mar 14, 2025	21.26	21.26	21.26	21.26	21.26	-	7,654
Mar 13, 2025	21.26	21.26	21.26	21.26	20.65	0.33%	2,800
Mar 12, 2025	21.19	21.19	21.19	21.19	20.58	0.09%	700