Capital Tankers Corp. (OSL:CAPT)
Norway · Delayed Price · Currency is NOK 199.50
-7.35 (-3.55%)
At close: Nov 2, 2026
Capital Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 205.35 | 209.70 | 198.02 | 199.50 | 199.50 | -3.55% | 276,147 |
| Oct 30, 2026 | 206.00 | 208.20 | 205.40 | 206.85 | 206.85 | 0.73% | 244,498 |
| Oct 29, 2026 | 199.92 | 207.30 | 199.90 | 205.35 | 205.35 | 3.39% | 253,418 |
| Oct 28, 2026 | 192.80 | 201.95 | 192.80 | 198.62 | 198.62 | 2.64% | 277,723 |
| Oct 27, 2026 | 198.00 | 199.02 | 193.52 | 193.52 | 193.52 | -2.21% | 231,363 |
| Oct 26, 2026 | 193.66 | 198.50 | 192.80 | 197.90 | 197.90 | 1.64% | 143,180 |
| Oct 23, 2026 | 193.96 | 197.20 | 193.00 | 194.70 | 194.70 | -0.05% | 346,068 |
| Oct 22, 2026 | 193.00 | 195.48 | 189.00 | 194.80 | 194.80 | 2.26% | 542,439 |
| Oct 21, 2026 | 190.00 | 190.98 | 186.02 | 190.50 | 190.50 | 0.53% | 358,189 |
| Oct 20, 2026 | 189.00 | 191.72 | 184.00 | 189.50 | 189.50 | -1.12% | 460,051 |
| Oct 19, 2026 | 197.00 | 198.02 | 191.44 | 191.64 | 191.64 | -1.77% | 271,508 |
| Oct 16, 2026 | 191.76 | 197.96 | 190.70 | 195.10 | 195.10 | 1.72% | 447,957 |
| Oct 15, 2026 | 196.78 | 198.00 | 190.02 | 191.80 | 191.80 | -5.19% | 844,390 |
| Oct 14, 2026 | 208.55 | 215.95 | 201.00 | 202.30 | 202.30 | -2.20% | 559,796 |
| 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 |