Capricorn Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	23.02	23.02	23.02	23.02	23.02	0.04%	2,200
Oct 6, 2025	23.01	23.01	23.01	23.01	23.01	3.65%	4,504
Sep 25, 2025	22.20	22.20	22.20	22.20	21.10	0.09%	2,900
Sep 18, 2025	22.18	22.18	22.18	22.18	21.08	0.09%	42,335
Sep 17, 2025	22.18	22.18	22.16	22.16	21.06	-	11,500
Sep 11, 2025	22.16	22.16	22.16	22.16	21.06	0.05%	4,907
Sep 10, 2025	22.15	22.15	22.15	22.15	21.05	0.05%	1,665
Sep 9, 2025	22.14	22.14	22.14	22.14	21.04	0.14%	8,748
Sep 5, 2025	22.11	22.11	22.11	22.11	21.01	0.09%	13,080
Sep 2, 2025	22.09	22.09	22.09	22.09	21.00	0.09%	1,965
Aug 29, 2025	22.07	22.07	22.07	22.07	20.98	0.05%	100
Aug 28, 2025	22.06	22.06	22.06	22.06	20.97	0.05%	2,000
Aug 18, 2025	22.05	22.05	22.05	22.05	20.96	0.05%	700
Aug 12, 2025	22.04	22.04	22.04	22.04	20.95	0.09%	15,000
Aug 8, 2025	22.02	22.02	22.02	22.02	20.93	0.05%	1,000
Aug 7, 2025	22.01	22.01	22.01	22.01	20.92	0.82%	56,030
Aug 5, 2025	21.82	21.83	21.82	21.83	20.75	0.09%	52,630
Aug 4, 2025	21.81	21.81	21.81	21.81	20.73	-	1,000
Aug 1, 2025	21.81	21.81	21.81	21.81	20.73	0.14%	10,700
Jul 30, 2025	21.78	21.78	21.78	21.78	20.70	0.18%	1,000
Jul 17, 2025	21.72	21.74	21.72	21.74	20.66	0.18%	35,126
Jul 14, 2025	21.70	21.70	21.70	21.70	20.63	-	5,600
Jul 9, 2025	21.70	21.70	21.70	21.70	20.63	0.18%	6,500
Jul 4, 2025	21.66	21.66	21.66	21.66	20.59	0.09%	1,900
Jun 26, 2025	21.64	21.64	21.64	21.64	20.57	0.05%	4,259
Jun 25, 2025	21.62	21.63	21.62	21.63	20.56	0.19%	4,120
Jun 18, 2025	21.59	21.59	21.59	21.59	20.52	-	1,500
Jun 17, 2025	21.58	21.59	21.58	21.59	20.52	0.05%	12,658
Jun 11, 2025	21.58	21.58	21.58	21.58	20.51	-	36,700
Jun 9, 2025	21.56	21.58	21.56	21.58	20.51	0.14%	16,250
Jun 5, 2025	21.55	21.55	21.55	21.55	20.48	-	500
Jun 4, 2025	21.55	21.55	21.55	21.55	20.48	-	1,500
Jun 2, 2025	21.55	21.55	21.55	21.55	20.48	-	1,000
May 30, 2025	21.55	21.55	21.55	21.55	20.48	0.05%	42,000
May 28, 2025	21.54	21.54	21.54	21.54	20.47	0.05%	2,344
May 23, 2025	21.53	21.53	21.53	21.53	20.46	0.05%	2,200
May 20, 2025	21.52	21.52	21.52	21.52	20.45	0.05%	13,433
May 16, 2025	21.51	21.51	21.51	21.51	20.44	0.09%	9,500
May 13, 2025	21.49	21.49	21.49	21.49	20.43	0.05%	14,898
May 9, 2025	21.47	21.48	21.47	21.48	20.42	0.14%	83,000
May 7, 2025	21.45	21.45	21.45	21.45	20.39	-	4,415
May 6, 2025	21.45	21.45	21.45	21.45	20.39	0.37%	5,085
Apr 30, 2025	21.37	21.37	21.37	21.37	20.31	0.05%	17,345
Apr 25, 2025	21.36	21.36	21.36	21.36	20.30	-	2,000
Apr 24, 2025	21.36	21.36	21.36	21.36	20.30	0.09%	7,994
Apr 23, 2025	21.34	21.34	21.34	21.34	20.28	0.05%	41,100
Apr 16, 2025	21.32	21.33	21.32	21.33	20.27	0.09%	37,629
Apr 14, 2025	21.30	21.31	21.30	21.31	20.25	0.05%	1,904
Apr 11, 2025	21.30	21.30	21.30	21.30	20.25	0.05%	175,000