Capital Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	121.40	122.82	117.58	119.94	119.94	-1.12%	104,998
Jun 11, 2026	118.56	122.18	118.56	121.30	121.30	2.40%	140,261
Jun 10, 2026	116.96	119.92	114.54	118.46	118.46	1.94%	125,181
Jun 9, 2026	114.00	116.64	113.00	116.20	116.20	1.61%	206,594
Jun 8, 2026	116.00	116.30	114.00	114.36	114.36	-1.72%	215,601
Jun 5, 2026	118.50	123.78	114.70	116.36	116.36	-1.99%	451,285
Jun 4, 2026	121.00	121.00	118.00	118.72	118.72	-1.69%	141,725
Jun 3, 2026	123.70	123.70	121.26	121.26	120.76	-2.08%	99,631
Jun 2, 2026	126.50	126.90	123.02	123.84	123.33	-2.35%	342,196
Jun 1, 2026	126.00	126.82	121.50	126.82	126.30	2.09%	338,902
May 29, 2026	126.20	126.20	123.00	124.22	123.71	0.11%	406,411
May 28, 2026	126.20	126.50	123.82	124.08	123.57	-1.49%	53,417
May 27, 2026	127.00	128.62	125.78	125.96	125.44	-0.03%	159,509
May 26, 2026	129.00	130.26	124.20	126.00	125.48	-0.63%	215,040
May 22, 2026	127.50	128.00	125.70	126.80	126.28	-0.55%	146,767
May 21, 2026	126.00	129.08	126.00	127.50	126.97	1.19%	252,458
May 20, 2026	124.00	126.50	123.26	126.00	125.48	1.83%	420,158
May 19, 2026	122.36	124.60	122.00	123.74	123.23	1.79%	135,045
May 18, 2026	123.30	123.30	120.02	121.56	121.06	-0.36%	113,820
May 15, 2026	124.42	124.84	121.60	122.00	121.50	-1.50%	155,261
May 13, 2026	122.80	124.40	122.00	123.86	123.35	0.88%	298,782
May 12, 2026	123.20	124.62	122.04	122.78	122.27	-0.18%	96,491
May 11, 2026	124.00	125.96	123.00	123.00	122.49	-0.52%	229,996
May 8, 2026	122.00	123.98	122.00	123.64	123.13	1.34%	167,142
May 7, 2026	124.12	124.12	121.00	122.00	121.50	-0.93%	294,488
May 6, 2026	128.00	128.22	123.12	123.14	122.63	-3.72%	849,713
May 5, 2026	126.90	128.92	126.90	127.90	127.37	0.71%	257,344
May 4, 2026	126.82	127.48	124.98	127.00	126.48	0.79%	178,412
Apr 30, 2026	128.00	128.00	126.00	126.00	125.48	-1.49%	92,488
Apr 29, 2026	130.00	130.00	127.86	127.90	127.37	-0.62%	76,213
Apr 28, 2026	127.78	130.50	127.76	128.70	128.17	1.20%	137,992
Apr 27, 2026	127.00	128.66	126.06	127.18	126.66	0.43%	50,197
Apr 24, 2026	130.40	130.40	126.50	126.64	126.12	-1.34%	56,995
Apr 23, 2026	127.04	128.80	125.04	128.36	127.83	1.37%	171,556
Apr 22, 2026	134.20	134.28	126.62	126.62	126.10	-5.65%	186,165
Apr 21, 2026	132.46	136.60	132.26	134.20	133.65	1.64%	205,229
Apr 20, 2026	136.00	136.00	131.54	132.04	131.50	-1.09%	368,716
Apr 17, 2026	132.06	135.92	132.06	133.50	132.95	0.30%	232,822
Apr 16, 2026	135.62	136.76	132.98	133.10	132.55	-2.85%	156,481
Apr 15, 2026	130.50	137.44	129.98	137.00	136.44	5.38%	748,292
Apr 14, 2026	129.10	130.90	127.90	130.00	129.46	0.96%	396,018
Apr 13, 2026	127.00	130.00	126.80	128.76	128.23	1.07%	328,085
Apr 10, 2026	130.82	130.82	125.72	127.40	126.87	-3.15%	351,890
Apr 9, 2026	129.00	131.66	127.00	131.54	131.00	3.36%	374,416
Apr 8, 2026	130.64	132.00	124.42	127.26	126.74	-1.35%	550,664
Apr 7, 2026	125.20	129.80	124.00	129.00	128.47	4.42%	631,190
Apr 1, 2026	125.00	125.08	122.02	123.54	123.03	-0.72%	204,519
Mar 31, 2026	123.00	126.32	122.04	124.44	123.93	1.83%	317,992
Mar 30, 2026	123.00	123.00	121.20	122.20	121.70	-0.36%	93,435
Mar 27, 2026	125.00	125.18	121.92	122.64	122.13	-1.94%	217,813