CAPMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	131.00	131.00	123.76	123.76	123.76	-4.05%	298
Sep 3, 2026	126.00	128.97	123.00	128.97	128.97	3.94%	397
Sep 2, 2026	124.11	124.11	124.09	124.09	124.09	-0.81%	99
Sep 1, 2026	125.13	128.29	122.97	125.10	125.10	0.43%	594
Aug 31, 2026	132.87	132.87	121.35	124.57	124.57	-1.22%	635
Aug 28, 2026	128.37	128.75	126.07	126.10	126.10	-3.72%	400
Aug 27, 2026	131.42	131.42	126.90	130.98	130.98	3.89%	584
Aug 26, 2026	130.03	130.03	123.67	126.07	126.07	0.32%	355
Aug 25, 2026	127.90	127.90	125.67	125.67	125.67	-2.42%	39
Aug 24, 2026	129.70	131.00	127.28	128.79	128.79	-0.06%	857
Aug 21, 2026	128.62	129.57	127.43	128.86	128.86	0.22%	351
Aug 20, 2026	131.00	131.00	126.97	128.58	128.58	0.27%	213
Aug 19, 2026	125.47	130.99	123.66	128.24	128.24	1.65%	729
Aug 18, 2026	126.44	126.44	123.56	126.16	126.16	0.85%	234
Aug 17, 2026	130.47	130.47	119.75	125.10	125.10	-1.60%	1,023
Aug 14, 2026	121.84	130.99	121.84	127.14	127.14	2.14%	1,685
Aug 13, 2026	128.57	128.57	120.51	124.47	124.47	0.29%	498
Aug 12, 2026	128.70	128.70	118.24	124.11	124.11	-2.65%	272
Aug 11, 2026	121.61	130.82	121.61	127.49	127.49	1.14%	249
Aug 10, 2026	129.37	129.37	120.21	126.05	126.05	-0.83%	2,317
Aug 7, 2026	124.50	128.40	124.50	127.10	127.10	0.05%	1,049
Aug 6, 2026	130.73	130.73	123.30	127.04	127.04	1.30%	613
Aug 5, 2026	125.16	127.50	125.16	125.40	125.40	-0.08%	564
Aug 4, 2026	129.50	130.00	119.73	125.50	125.50	-0.20%	910
Aug 3, 2026	131.62	131.62	122.20	125.76	125.76	4.12%	861
Jul 31, 2026	119.03	122.33	117.95	120.79	120.79	3.60%	753
Jul 30, 2026	124.51	124.51	116.59	116.59	116.59	-5.42%	492
Jul 29, 2026	119.35	123.27	119.35	123.27	123.27	5.83%	537
Jul 28, 2026	111.82	116.48	110.16	116.48	116.48	6.88%	857
Jul 27, 2026	109.95	112.19	106.40	108.98	108.98	7.64%	2,966
Jul 24, 2026	100.41	106.69	99.49	101.25	101.25	4.00%	1,173
Jul 23, 2026	99.01	100.35	97.36	97.36	97.36	-3.80%	1,503
Jul 22, 2026	104.00	104.34	101.20	101.20	101.20	-2.71%	337
Jul 21, 2026	106.40	106.40	101.46	104.02	104.02	-1.29%	177
Jul 20, 2026	109.48	109.48	103.38	105.38	105.38	0.63%	917
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