Capital Tankers Corp. (OSL:CAPT)
Norway · Delayed Price · Currency is NOK 174.44
-6.64 (-3.67%)
At close: Sep 22, 2026
Capital Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 131.80 | 133.50 | 131.48 | 132.14 | 129.88 | 1.61% | 177,796 |
| Aug 3, 2026 | 128.28 | 131.86 | 127.58 | 130.04 | 127.82 | 1.58% | 100,236 |
| Jul 31, 2026 | 126.98 | 129.02 | 126.60 | 128.02 | 125.83 | 0.96% | 77,780 |
| Jul 30, 2026 | 128.22 | 129.60 | 126.80 | 126.80 | 124.63 | -0.74% | 139,063 |
| Jul 29, 2026 | 129.06 | 130.80 | 127.00 | 127.74 | 125.56 | -0.06% | 200,595 |
| Jul 28, 2026 | 125.50 | 129.96 | 125.50 | 127.82 | 125.64 | 2.26% | 214,260 |
| Jul 27, 2026 | 125.50 | 126.66 | 124.02 | 125.00 | 122.87 | 0.34% | 185,956 |
| Jul 24, 2026 | 124.10 | 125.70 | 123.48 | 124.58 | 122.45 | 0.44% | 61,397 |
| Jul 23, 2026 | 126.00 | 126.00 | 124.00 | 124.04 | 121.92 | -1.01% | 60,234 |
| Jul 22, 2026 | 124.50 | 125.94 | 122.62 | 125.30 | 123.16 | 2.10% | 79,019 |
| Jul 21, 2026 | 123.00 | 126.20 | 121.18 | 122.72 | 120.62 | 0.62% | 86,565 |
| Jul 20, 2026 | 124.96 | 124.96 | 120.18 | 121.96 | 119.88 | -0.44% | 90,181 |
| Jul 17, 2026 | 126.00 | 127.66 | 121.00 | 122.50 | 120.41 | -3.02% | 147,367 |
| Jul 16, 2026 | 129.00 | 129.00 | 125.04 | 126.32 | 124.16 | -2.08% | 91,650 |
| Jul 15, 2026 | 129.82 | 132.08 | 126.78 | 129.00 | 126.80 | -0.63% | 149,776 |