Capri Global Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	153.51	157.77	152.48	156.83	156.83	3.20%	591,290
Mar 4, 2026	157.00	157.00	151.10	151.97	151.97	-4.11%	1,016,171
Mar 2, 2026	155.00	159.80	154.06	158.48	158.48	-0.75%	717,607
Feb 27, 2026	167.90	167.91	155.65	159.68	159.68	-4.88%	2,680,252
Feb 26, 2026	169.93	170.40	166.50	167.87	167.87	-1.15%	624,097
Feb 25, 2026	169.25	170.90	166.72	169.83	169.83	1.31%	703,590
Feb 24, 2026	171.67	172.07	166.82	167.63	167.63	-2.84%	782,464
Feb 23, 2026	173.50	174.12	171.11	172.53	172.53	-0.28%	305,618
Feb 20, 2026	173.13	173.89	169.91	173.02	173.02	0.06%	522,557
Feb 19, 2026	179.85	180.00	172.05	172.92	172.92	-3.14%	536,103
Feb 18, 2026	174.00	179.13	173.69	178.52	178.52	3.11%	1,057,135
Feb 17, 2026	175.77	178.50	172.60	173.13	173.13	-1.11%	543,341
Feb 16, 2026	178.80	178.80	174.25	175.08	175.08	-1.22%	434,320
Feb 13, 2026	178.51	178.51	174.49	177.24	177.24	-1.15%	399,020
Feb 12, 2026	178.20	180.31	175.16	179.30	179.30	0.95%	1,178,185
Feb 11, 2026	176.90	178.90	173.79	177.61	177.61	1.51%	348,033
Feb 10, 2026	178.40	178.40	173.71	174.96	174.96	-1.04%	494,289
Feb 9, 2026	175.50	180.90	175.00	176.79	176.79	2.06%	1,131,823
Feb 6, 2026	170.00	174.48	167.91	173.22	173.22	2.02%	925,883
Feb 5, 2026	171.00	173.30	169.24	169.79	169.79	-1.14%	434,009
Feb 4, 2026	170.92	172.36	168.77	171.75	171.75	0.86%	465,349
Feb 3, 2026	179.00	179.00	167.33	170.28	170.28	0.69%	719,374
Feb 2, 2026	165.91	169.75	161.29	169.12	169.12	1.63%	611,124
Feb 1, 2026	172.71	173.95	165.91	166.40	166.40	-5.31%	685,448
Jan 30, 2026	176.81	176.81	169.41	175.74	175.74	-1.94%	2,838,942
Jan 29, 2026	176.00	180.40	175.76	179.22	179.22	2.00%	1,133,023
Jan 28, 2026	169.51	178.51	169.51	175.70	175.70	3.52%	1,089,944
Jan 27, 2026	166.95	173.39	160.89	169.73	169.73	1.66%	2,975,333
Jan 23, 2026	168.64	169.83	166.00	166.96	166.96	-1.00%	640,822
Jan 22, 2026	168.59	170.32	166.44	168.64	168.64	0.41%	1,485,019
Jan 21, 2026	174.00	174.94	167.10	167.95	167.95	-4.00%	2,082,042
Jan 20, 2026	175.00	180.78	173.51	174.94	174.94	-1.76%	3,079,044
Jan 19, 2026	178.25	179.83	177.49	178.07	178.07	-0.88%	281,216
Jan 16, 2026	181.50	183.68	177.50	179.65	179.65	-0.53%	518,920
Jan 14, 2026	180.27	182.65	179.95	180.60	180.60	0.19%	794,034
Jan 13, 2026	181.90	185.04	179.58	180.26	180.26	-0.81%	884,747
Jan 12, 2026	183.10	184.03	179.40	181.73	181.73	-1.21%	820,408
Jan 9, 2026	184.70	186.75	183.10	183.96	183.96	-0.51%	1,449,037
Jan 8, 2026	185.00	185.65	182.26	184.90	184.90	0.19%	3,140,479
Jan 7, 2026	187.00	189.08	183.15	184.55	184.55	-1.57%	4,270,715
Jan 6, 2026	190.71	190.71	186.81	187.49	187.49	-1.35%	733,064
Jan 5, 2026	185.22	191.87	184.11	190.05	190.05	2.61%	1,448,585
Jan 2, 2026	186.09	187.65	183.99	185.22	185.22	-0.10%	630,056
Jan 1, 2026	182.19	186.20	182.19	185.40	185.40	1.40%	698,046
Dec 31, 2025	182.45	188.95	180.15	182.84	182.84	1.22%	3,077,998
Dec 30, 2025	177.70	181.90	173.87	180.64	180.64	2.53%	1,600,839
Dec 29, 2025	180.00	180.47	175.70	176.18	176.18	-1.40%	492,075
Dec 26, 2025	179.39	180.32	178.15	178.69	178.69	0.34%	467,231
Dec 24, 2025	179.50	179.50	177.49	178.08	178.08	-0.23%	448,018
Dec 23, 2025	178.55	179.56	177.55	178.49	178.49	0.41%	469,777