Capital Tankers Corp. (OSL:CAPT)
Norway · Delayed Price · Currency is NOK 126.00
-1.90 (-1.49%)
At close: Apr 30, 2026
Capital Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.49% | 92,488 |
| Apr 29, 2026 | 130.00 | 130.00 | 127.86 | 127.90 | 127.90 | -0.62% | 76,213 |
| Apr 28, 2026 | 127.78 | 130.50 | 127.76 | 128.70 | 128.70 | 1.20% | 137,992 |
| Apr 27, 2026 | 127.00 | 128.66 | 126.06 | 127.18 | 127.18 | 0.43% | 50,197 |
| Apr 24, 2026 | 130.40 | 130.40 | 126.50 | 126.64 | 126.64 | -1.34% | 56,995 |
| Apr 23, 2026 | 127.04 | 128.80 | 125.04 | 128.36 | 128.36 | 1.37% | 171,556 |
| Apr 22, 2026 | 134.20 | 134.28 | 126.62 | 126.62 | 126.62 | -5.65% | 186,165 |
| Apr 21, 2026 | 132.46 | 136.60 | 132.26 | 134.20 | 134.20 | 1.64% | 205,229 |
| Apr 20, 2026 | 136.00 | 136.00 | 131.54 | 132.04 | 132.04 | -1.09% | 368,716 |
| Apr 17, 2026 | 132.06 | 135.92 | 132.06 | 133.50 | 133.50 | 0.30% | 232,822 |
| Apr 16, 2026 | 135.62 | 136.76 | 132.98 | 133.10 | 133.10 | -2.85% | 156,481 |
| Apr 15, 2026 | 130.50 | 137.44 | 129.98 | 137.00 | 137.00 | 5.38% | 748,292 |
| Apr 14, 2026 | 129.10 | 130.90 | 127.90 | 130.00 | 130.00 | 0.96% | 396,018 |
| Apr 13, 2026 | 127.00 | 130.00 | 126.80 | 128.76 | 128.76 | 1.07% | 328,085 |
| Apr 10, 2026 | 130.82 | 130.82 | 125.72 | 127.40 | 127.40 | -3.15% | 351,890 |
| Apr 9, 2026 | 129.00 | 131.66 | 127.00 | 131.54 | 131.54 | 3.36% | 374,416 |
| Apr 8, 2026 | 130.64 | 132.00 | 124.42 | 127.26 | 127.26 | -1.35% | 550,664 |
| Apr 7, 2026 | 125.20 | 129.80 | 124.00 | 129.00 | 129.00 | 4.42% | 631,190 |
| Apr 1, 2026 | 125.00 | 125.08 | 122.02 | 123.54 | 123.54 | -0.72% | 204,519 |
| Mar 31, 2026 | 123.00 | 126.32 | 122.04 | 124.44 | 124.44 | 1.83% | 317,992 |
| Mar 30, 2026 | 123.00 | 123.00 | 121.20 | 122.20 | 122.20 | -0.36% | 93,435 |
| Mar 27, 2026 | 125.00 | 125.18 | 121.92 | 122.64 | 122.64 | -1.94% | 217,813 |
| Mar 26, 2026 | 126.98 | 126.98 | 123.16 | 125.06 | 125.06 | -0.68% | 143,724 |
| Mar 25, 2026 | 128.88 | 129.40 | 125.02 | 125.92 | 125.92 | -2.01% | 291,609 |
| Mar 24, 2026 | 125.00 | 129.42 | 123.30 | 128.50 | 128.50 | 3.38% | 391,351 |
| Mar 23, 2026 | 122.00 | 125.42 | 118.40 | 124.30 | 124.30 | -0.48% | 479,187 |
| Mar 20, 2026 | 129.98 | 130.98 | 124.90 | 124.90 | 124.90 | -1.41% | 430,435 |
| Mar 19, 2026 | 126.10 | 131.00 | 121.04 | 126.68 | 126.68 | 0.54% | 847,789 |
| Mar 18, 2026 | 121.50 | 127.46 | 121.10 | 126.00 | 126.00 | 4.13% | 1,287,425 |