CAPMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	106.32	109.49	103.27	104.72	104.72	-0.93%	2,255
Jul 16, 2026	106.71	107.01	103.87	105.70	105.70	0.16%	9,862
Jul 15, 2026	109.45	109.45	103.98	105.53	105.53	2.03%	825
Jul 14, 2026	100.16	103.76	98.44	103.43	103.43	-2.41%	1,097
Jul 13, 2026	103.59	107.92	103.20	105.99	105.99	2.32%	1,438
Jul 10, 2026	101.54	104.16	99.66	103.59	103.59	0.56%	1,464
Jul 9, 2026	99.76	103.01	97.96	103.01	103.01	-0.55%	1,054
Jul 8, 2026	105.53	105.53	102.49	103.57	103.57	-5.23%	421
Jul 7, 2026	106.65	109.29	104.73	109.29	109.29	2.89%	456
Jul 6, 2026	103.24	108.82	102.82	106.22	106.22	2.89%	1,277
Jul 2, 2026	106.47	107.00	100.10	103.24	103.24	-2.28%	1,546
Jul 1, 2026	100.68	105.65	100.64	105.65	105.65	8.64%	520
Jun 30, 2026	100.86	101.04	97.25	97.25	97.25	-6.98%	3,912
Jun 29, 2026	102.18	106.23	102.18	104.55	104.55	1.16%	768
Jun 26, 2026	100.46	103.53	99.55	103.35	103.35	1.32%	1,547
Jun 25, 2026	102.61	102.61	98.15	102.00	102.00	-0.25%	816
Jun 24, 2026	99.78	102.39	97.89	102.26	102.26	1.28%	1,765
Jun 23, 2026	108.02	108.02	100.21	100.97	100.97	1.26%	1,603
Jun 22, 2026	99.84	102.34	98.51	99.71	99.71	-1.25%	732
Jun 18, 2026	100.66	104.89	97.21	100.97	100.97	-11.25%	736
Jun 17, 2026	119.52	119.52	110.32	113.78	113.78	1.79%	612
Jun 16, 2026	110.39	114.14	107.97	111.77	111.77	0.12%	374
Jun 15, 2026	109.22	117.40	109.22	111.64	111.64	-0.43%	1,953
Jun 12, 2026	111.59	113.51	106.39	112.12	112.12	-0.11%	10,163
Jun 11, 2026	108.57	112.24	106.74	112.24	112.24	-3.35%	637
Jun 10, 2026	114.20	119.15	113.11	116.13	116.13	0.14%	670
Jun 9, 2026	116.15	118.35	114.51	115.97	115.97	-0.71%	328
Jun 8, 2026	123.36	123.36	116.37	116.80	116.80	-2.17%	322
Jun 5, 2026	119.73	121.53	117.26	119.39	119.39	-3.46%	195
Jun 4, 2026	120.24	125.87	119.77	123.66	123.66	8.38%	1,115
Jun 3, 2026	113.34	116.21	113.34	114.10	114.10	-6.99%	422
Jun 2, 2026	121.91	122.68	117.81	122.68	122.68	1.23%	265
Jun 1, 2026	123.43	130.00	123.43	125.14	121.19	4.01%	215
May 29, 2026	121.99	121.99	115.71	120.31	116.52	0.85%	199
May 28, 2026	118.52	119.34	113.07	119.30	115.54	-0.06%	1,185
May 27, 2026	114.25	120.77	114.25	119.37	115.60	-3.52%	685
May 26, 2026	123.46	127.30	119.90	123.73	119.82	2.19%	954
May 22, 2026	122.05	125.46	116.95	121.07	117.25	0.32%	581
May 21, 2026	120.49	120.69	118.38	120.69	116.88	2.95%	195
May 20, 2026	124.05	124.05	117.19	117.23	113.53	-5.46%	578
May 19, 2026	124.00	124.00	121.70	124.00	120.09	6.29%	419
May 18, 2026	120.82	120.82	115.83	116.66	112.98	-0.74%	13,918
May 15, 2026	114.31	121.77	114.26	117.53	113.82	3.83%	1,128
May 14, 2026	116.18	118.08	110.27	113.20	109.63	-1.90%	3,049
May 13, 2026	120.57	120.57	112.86	115.40	111.75	-1.10%	2,094
May 12, 2026	118.72	118.72	116.68	116.68	112.99	-4.30%	207
May 11, 2026	125.20	125.20	116.71	121.92	118.07	1.04%	1,499
May 8, 2026	123.15	128.10	120.63	120.67	116.86	-2.79%	722
May 7, 2026	122.56	128.54	121.35	124.13	120.21	0.60%	721
May 6, 2026	123.52	127.01	119.64	123.39	119.49	2.36%	1,043