CAPMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	125.58	125.58	125.58	125.58	-	-0.38%	189
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
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