Capital Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	126.00	126.00	124.00	124.04	124.04	-1.01%	60,234
Jul 22, 2026	124.50	125.94	122.62	125.30	125.30	2.10%	79,019
Jul 21, 2026	123.00	126.20	121.18	122.72	122.72	0.62%	86,565
Jul 20, 2026	124.96	124.96	120.18	121.96	121.96	-0.44%	90,181
Jul 17, 2026	126.00	127.66	121.00	122.50	122.50	-3.02%	147,367
Jul 16, 2026	129.00	129.00	125.04	126.32	126.32	-2.08%	91,650
Jul 15, 2026	129.82	132.08	126.78	129.00	129.00	-0.63%	149,776
Jul 14, 2026	129.48	131.28	127.06	129.82	129.82	-0.14%	66,108
Jul 13, 2026	127.60	132.36	127.52	130.00	130.00	2.14%	67,072
Jul 10, 2026	126.16	129.20	126.16	127.28	127.28	0.33%	48,518
Jul 9, 2026	135.00	135.00	126.86	126.86	126.86	-3.89%	270,368
Jul 8, 2026	133.00	133.60	131.02	132.00	132.00	-	65,033
Jul 7, 2026	132.42	134.14	131.96	132.00	132.00	-0.75%	58,182
Jul 6, 2026	135.30	135.30	130.40	133.00	133.00	-0.98%	124,474
Jul 3, 2026	131.50	135.86	131.20	134.32	134.32	2.79%	186,861
Jul 2, 2026	124.06	130.78	123.10	130.68	130.68	5.57%	138,052
Jul 1, 2026	127.00	127.00	123.20	123.78	123.78	-0.98%	72,593
Jun 30, 2026	124.02	126.52	124.02	125.00	125.00	-0.90%	133,319
Jun 29, 2026	125.94	127.50	123.52	126.14	126.14	-0.60%	412,977
Jun 26, 2026	132.00	132.00	126.00	126.90	126.90	-4.01%	212,719
Jun 25, 2026	133.16	134.80	132.00	132.20	132.20	-1.34%	1,623,132
Jun 24, 2026	134.00	138.80	134.00	134.00	134.00	0.40%	662,274
Jun 23, 2026	130.76	133.72	130.76	133.46	133.46	1.00%	253,251
Jun 22, 2026	129.02	132.14	128.60	132.14	132.14	3.03%	125,830
Jun 19, 2026	127.02	129.96	127.02	128.26	128.26	1.28%	63,490
Jun 18, 2026	127.50	128.20	124.40	126.64	126.64	-0.13%	313,382
Jun 17, 2026	129.00	129.00	126.42	126.80	126.80	-1.32%	130,719
Jun 16, 2026	126.50	129.90	126.50	128.50	128.50	1.68%	427,986
Jun 15, 2026	122.56	128.60	122.56	126.38	126.38	5.37%	400,209
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