CAPMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	123.06	126.06	118.05	118.05	118.05	-3.57%	616
Apr 30, 2026	117.92	123.45	117.61	122.42	122.42	1.05%	471
Apr 29, 2026	121.73	121.73	118.18	121.15	121.15	2.54%	210
Apr 28, 2026	117.05	118.25	115.84	118.15	118.15	-0.62%	282
Apr 27, 2026	117.55	122.29	117.55	118.88	118.88	1.93%	2,283
Apr 24, 2026	119.35	121.45	115.84	116.64	116.64	-2.04%	1,172
Apr 23, 2026	116.15	121.26	116.15	119.07	119.07	-6.79%	43,229
Apr 22, 2026	125.56	127.81	125.51	127.74	127.74	-1.72%	287
Apr 21, 2026	129.51	131.32	128.81	129.97	129.97	-0.67%	317
Apr 20, 2026	128.53	134.37	128.52	130.85	130.85	0.36%	727
Apr 17, 2026	132.76	138.24	130.38	130.38	130.38	0.11%	1,306
Apr 16, 2026	129.35	131.21	126.00	130.24	130.24	0.73%	293
Apr 15, 2026	122.76	129.30	122.76	129.30	129.30	5.40%	1,628
Apr 14, 2026	121.91	126.98	121.91	122.67	122.67	3.30%	854
Apr 13, 2026	116.36	121.35	116.16	118.76	118.76	2.10%	1,286
Apr 10, 2026	117.76	119.75	115.03	116.31	116.31	0.87%	395
Apr 9, 2026	116.14	116.14	113.54	115.31	115.31	-5.06%	537
Apr 8, 2026	123.66	125.48	118.41	121.45	121.45	-0.79%	208
Apr 7, 2026	127.77	127.77	118.42	122.42	122.42	3.37%	1,904
Apr 6, 2026	122.74	125.56	118.31	118.42	118.42	-1.03%	1,160
Apr 2, 2026	117.83	119.84	116.93	119.66	119.66	3.07%	652
Apr 1, 2026	116.77	119.57	113.40	116.10	116.10	-2.37%	1,075
Mar 31, 2026	115.22	118.92	114.94	118.92	118.92	4.98%	246
Mar 30, 2026	116.13	116.13	106.45	113.28	113.28	0.43%	1,109
Mar 27, 2026	111.36	115.70	110.42	112.79	112.79	0.07%	543
Mar 26, 2026	109.90	115.93	107.95	112.72	112.72	-1.33%	841
Mar 25, 2026	118.62	118.62	110.56	114.24	114.24	1.41%	1,241
Mar 24, 2026	117.22	117.22	108.05	112.64	112.64	-4.02%	928
Mar 23, 2026	116.59	120.54	112.75	117.36	117.36	3.28%	1,046
Mar 20, 2026	118.33	118.33	110.54	113.63	113.63	-4.70%	273
Mar 19, 2026	116.54	119.29	116.50	119.24	119.24	0.01%	155
Mar 18, 2026	119.52	123.19	117.11	119.23	119.23	-3.04%	1,157
Mar 17, 2026	120.37	124.48	120.16	122.96	122.96	0.02%	603
Mar 16, 2026	120.44	125.55	117.42	122.95	122.95	-2.78%	2,875
Mar 13, 2026	126.43	127.44	123.15	126.46	126.46	-0.91%	800
Mar 12, 2026	130.22	130.22	123.72	127.63	127.63	2.31%	785
Mar 11, 2026	122.43	125.48	119.34	124.75	124.75	0.76%	604
Mar 10, 2026	125.65	125.65	120.04	123.81	123.81	-2.10%	2,660
Mar 9, 2026	131.94	131.94	122.35	126.47	126.47	-1.67%	1,750
Mar 6, 2026	122.98	133.57	122.98	128.62	128.62	1.23%	579
Mar 5, 2026	125.87	127.06	125.87	127.06	127.06	2.16%	993
Mar 4, 2026	120.03	126.76	120.03	124.37	124.37	-0.37%	511
Mar 3, 2026	121.03	127.17	120.98	124.83	124.83	1.99%	7,478
Mar 2, 2026	124.78	126.89	122.40	122.40	122.40	-3.20%	1,128
Feb 27, 2026	124.69	126.47	124.56	126.45	126.45	2.47%	6,138
Feb 26, 2026	121.10	125.96	118.91	123.40	123.40	1.90%	861
Feb 25, 2026	119.09	121.10	117.02	121.10	121.10	-3.21%	629
Feb 24, 2026	117.75	125.11	117.75	125.11	125.11	0.07%	372
Feb 23, 2026	126.31	126.31	118.21	125.02	125.02	-2.04%	489
Feb 20, 2026	120.79	127.89	120.79	127.62	127.62	1.03%	758