Capital Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	210.30	211.00	203.20	206.85	206.85	-0.96%	430,938
Oct 12, 2026	196.54	209.30	193.60	208.85	208.85	6.21%	559,871
Oct 9, 2026	194.20	196.64	192.16	196.64	196.64	0.85%	376,338
Oct 8, 2026	192.00	195.60	185.98	194.98	194.98	1.92%	616,231
Oct 7, 2026	191.00	193.54	189.22	191.30	191.30	1.76%	630,875
Oct 6, 2026	195.00	195.56	187.50	188.00	188.00	-2.59%	641,338
Oct 5, 2026	191.00	195.12	190.06	193.00	193.00	4.61%	668,828
Oct 2, 2026	179.46	184.68	179.46	184.50	184.50	3.44%	514,291
Oct 1, 2026	175.00	178.36	168.32	178.36	178.36	2.67%	248,577
Sep 30, 2026	172.50	177.12	171.44	173.72	173.72	1.27%	259,540
Sep 29, 2026	172.14	172.94	169.82	171.54	171.54	-0.84%	84,386
Sep 28, 2026	169.60	173.80	169.60	173.00	173.00	2.67%	137,621
Sep 25, 2026	172.50	172.52	166.54	168.50	168.50	-2.32%	571,879
Sep 24, 2026	176.88	176.88	169.76	172.50	172.50	-1.43%	257,078
Sep 23, 2026	173.00	177.00	171.20	175.00	175.00	0.32%	301,674
Sep 22, 2026	178.38	180.00	170.26	174.44	174.44	-3.67%	523,122
Sep 21, 2026	188.38	188.38	180.48	181.08	181.08	-2.39%	230,467
Sep 18, 2026	187.70	189.44	184.52	185.52	185.52	-1.07%	420,211
Sep 17, 2026	188.24	190.04	184.00	187.52	187.52	0.06%	425,942
Sep 16, 2026	184.00	187.40	179.94	187.40	187.40	2.72%	470,546
Sep 15, 2026	176.00	185.00	176.00	182.44	182.44	4.13%	953,092
Sep 14, 2026	177.26	179.98	173.80	175.20	175.20	-0.19%	342,999
Sep 11, 2026	172.12	178.00	172.10	175.54	175.54	2.65%	329,814
Sep 10, 2026	173.46	175.66	171.00	171.00	171.00	-0.96%	237,992
Sep 9, 2026	173.48	176.76	173.48	175.66	172.66	2.01%	266,835
Sep 8, 2026	173.00	176.56	172.20	172.20	169.26	-0.19%	260,762
Sep 7, 2026	174.20	175.14	171.02	172.52	169.57	-0.24%	310,037
Sep 4, 2026	165.90	172.94	165.20	172.94	169.99	5.13%	581,026
Sep 3, 2026	160.62	164.50	160.38	164.50	161.69	2.81%	335,633
Sep 2, 2026	160.38	162.50	158.02	160.00	157.27	1.91%	481,782
Sep 1, 2026	159.92	160.48	152.52	157.00	154.32	-1.39%	558,331
Aug 31, 2026	155.96	161.00	154.00	159.22	156.50	3.28%	460,053
Aug 28, 2026	152.00	155.00	150.28	154.16	151.53	2.51%	388,528
Aug 27, 2026	150.00	151.22	146.48	150.38	147.81	1.65%	219,366
Aug 26, 2026	153.74	154.52	146.92	147.94	145.41	-3.84%	192,218
Aug 25, 2026	155.58	156.04	153.18	153.84	151.21	-0.61%	192,219
Aug 24, 2026	157.00	157.00	152.60	154.78	152.14	-1.41%	155,480
Aug 21, 2026	152.88	158.00	152.88	157.00	154.32	1.83%	463,890
Aug 20, 2026	151.82	154.18	150.48	154.18	151.55	-0.05%	375,534
Aug 19, 2026	148.50	154.26	147.00	154.26	151.63	4.80%	336,106
Aug 18, 2026	142.00	148.60	142.00	147.20	144.69	3.69%	362,208
Aug 17, 2026	138.50	141.96	138.50	141.96	139.54	2.50%	202,156
Aug 14, 2026	138.00	138.50	135.78	138.50	136.13	0.35%	197,293
Aug 13, 2026	136.00	138.50	135.80	138.02	135.66	1.63%	265,142
Aug 12, 2026	133.50	135.80	133.40	135.80	133.48	1.37%	116,245
Aug 11, 2026	133.16	134.72	132.32	133.96	131.67	0.07%	117,017
Aug 10, 2026	133.10	134.08	132.00	133.86	131.57	1.19%	82,058
Aug 7, 2026	133.40	134.16	132.04	132.28	130.02	-1.45%	126,479
Aug 6, 2026	129.18	134.22	128.50	134.22	131.93	3.61%	156,317
Aug 5, 2026	134.00	134.50	129.12	129.54	127.33	-1.97%	188,115