Capital Tankers Corp. (OSL:CAPT)
Norway · Delayed Price · Currency is NOK 160.00
+3.00 (1.91%)
At close: Sep 2, 2026
Capital Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 160.38 | 162.50 | 158.02 | 160.00 | 160.00 | 1.91% | 481,782 |
| Sep 1, 2026 | 159.92 | 160.48 | 152.52 | 157.00 | 157.00 | -1.39% | 558,331 |
| Aug 31, 2026 | 155.96 | 161.00 | 154.00 | 159.22 | 159.22 | 3.28% | 460,053 |
| Aug 28, 2026 | 152.00 | 155.00 | 150.28 | 154.16 | 154.16 | 2.51% | 388,528 |
| Aug 27, 2026 | 150.00 | 151.22 | 146.48 | 150.38 | 150.38 | 1.65% | 219,366 |
| Aug 26, 2026 | 153.74 | 154.52 | 146.92 | 147.94 | 147.94 | -3.84% | 192,218 |
| Aug 25, 2026 | 155.58 | 156.04 | 153.18 | 153.84 | 153.84 | -0.61% | 192,219 |
| Aug 24, 2026 | 157.00 | 157.00 | 152.60 | 154.78 | 154.78 | -1.41% | 155,480 |
| Aug 21, 2026 | 152.88 | 158.00 | 152.88 | 157.00 | 157.00 | 1.83% | 463,890 |
| Aug 20, 2026 | 151.82 | 154.18 | 150.48 | 154.18 | 154.18 | -0.05% | 375,534 |
| Aug 19, 2026 | 148.50 | 154.26 | 147.00 | 154.26 | 154.26 | 4.80% | 336,106 |
| Aug 18, 2026 | 142.00 | 148.60 | 142.00 | 147.20 | 147.20 | 3.69% | 362,208 |
| Aug 17, 2026 | 138.50 | 141.96 | 138.50 | 141.96 | 141.96 | 2.50% | 202,156 |
| Aug 14, 2026 | 138.00 | 138.50 | 135.78 | 138.50 | 138.50 | 0.35% | 197,293 |
| Aug 13, 2026 | 136.00 | 138.50 | 135.80 | 138.02 | 138.02 | 1.63% | 265,142 |
| Aug 12, 2026 | 133.50 | 135.80 | 133.40 | 135.80 | 135.80 | 1.37% | 116,245 |
| Aug 11, 2026 | 133.16 | 134.72 | 132.32 | 133.96 | 133.96 | 0.07% | 117,017 |
| Aug 10, 2026 | 133.10 | 134.08 | 132.00 | 133.86 | 133.86 | 1.19% | 82,058 |
| Aug 7, 2026 | 133.40 | 134.16 | 132.04 | 132.28 | 132.28 | -1.45% | 126,479 |
| Aug 6, 2026 | 129.18 | 134.22 | 128.50 | 134.22 | 134.22 | 3.61% | 156,317 |
| Aug 5, 2026 | 134.00 | 134.50 | 129.12 | 129.54 | 129.54 | -1.97% | 188,115 |
| Aug 4, 2026 | 131.80 | 133.50 | 131.48 | 132.14 | 132.14 | 1.61% | 177,796 |
| Aug 3, 2026 | 128.28 | 131.86 | 127.58 | 130.04 | 130.04 | 1.58% | 100,236 |
| Jul 31, 2026 | 126.98 | 129.02 | 126.60 | 128.02 | 128.02 | 0.96% | 77,780 |
| Jul 30, 2026 | 128.22 | 129.60 | 126.80 | 126.80 | 126.80 | -0.74% | 139,063 |
| Jul 29, 2026 | 129.06 | 130.80 | 127.00 | 127.74 | 127.74 | -0.06% | 200,595 |
| Jul 28, 2026 | 125.50 | 129.96 | 125.50 | 127.82 | 127.82 | 2.26% | 214,260 |
| Jul 27, 2026 | 125.50 | 126.66 | 124.02 | 125.00 | 125.00 | 0.34% | 185,956 |
| Jul 24, 2026 | 124.10 | 125.70 | 123.48 | 124.58 | 124.58 | 0.44% | 61,397 |
| 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 |