Capital Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.00	15.95	14.00	15.95	15.95	16.00%	1,502
Apr 10, 2026	13.75	13.75	13.75	13.75	13.75	3.38%	175
Apr 9, 2026	13.35	13.35	13.25	13.30	13.30	-0.45%	6,200
Apr 8, 2026	13.48	13.50	13.36	13.36	13.36	-2.77%	950
Apr 6, 2026	13.74	13.74	13.74	13.74	13.74	1.78%	100
Mar 9, 2026	13.50	13.50	13.50	13.50	13.50	7.91%	300
Mar 6, 2026	13.53	13.53	12.51	12.51	12.51	-7.33%	650
Mar 4, 2026	13.50	13.50	13.28	13.50	13.50	0.07%	6,500
Feb 24, 2026	13.49	13.49	13.49	13.49	13.49	1.43%	401
Feb 23, 2026	13.31	13.31	13.30	13.30	13.30	-1.25%	362
Feb 19, 2026	13.49	13.49	13.47	13.47	13.47	0.70%	318
Feb 17, 2026	13.38	13.38	13.38	13.38	13.38	0.56%	300
Feb 13, 2026	13.30	13.30	13.30	13.30	13.30	-0.37%	900
Feb 12, 2026	13.20	13.35	13.20	13.35	13.35	-	500
Feb 11, 2026	13.38	13.38	13.35	13.35	13.35	-0.89%	200
Feb 5, 2026	13.47	13.47	13.47	13.47	13.38	-0.22%	100
Feb 4, 2026	13.49	13.50	13.49	13.50	13.41	-	3,500
Feb 3, 2026	13.50	13.50	13.45	13.50	13.41	0.07%	12,239
Feb 2, 2026	13.20	13.49	13.20	13.49	13.40	2.74%	1,100
Jan 28, 2026	13.13	13.13	13.13	13.13	13.04	-1.65%	101
Jan 27, 2026	13.40	13.40	13.35	13.35	13.26	-1.11%	200
Jan 23, 2026	13.50	13.50	13.48	13.50	13.41	0.13%	5,800
Jan 22, 2026	13.50	13.50	13.48	13.48	13.39	-0.13%	5,200
Jan 21, 2026	13.50	13.50	13.39	13.50	13.41	-	9,502
Jan 20, 2026	13.39	13.50	13.39	13.50	13.41	1.85%	2,425
Jan 14, 2026	13.26	13.26	13.26	13.26	13.17	-1.44%	100
Jan 13, 2026	13.50	13.50	13.45	13.45	13.36	-0.38%	5,500
Jan 12, 2026	13.26	13.50	13.00	13.50	13.41	-	7,980
Jan 9, 2026	13.50	13.50	13.50	13.50	13.41	-	4,000
Jan 8, 2026	13.48	13.74	13.48	13.50	13.41	-	1,697
Jan 7, 2026	13.50	13.67	13.48	13.50	13.41	8.00%	2,300
Jan 5, 2026	12.50	12.50	12.50	12.50	12.42	-10.71%	100
Jan 2, 2026	13.00	14.00	13.00	14.00	13.91	17.89%	2,695
Dec 30, 2025	11.95	11.95	11.88	11.88	11.80	-1.86%	400
Dec 26, 2025	12.00	12.10	12.00	12.10	12.02	-	383
Dec 17, 2025	12.10	12.10	12.10	12.10	12.02	-	338
Dec 16, 2025	11.01	12.10	11.00	12.10	12.02	0.83%	2,520
Nov 21, 2025	11.99	12.00	11.99	12.00	11.92	20.00%	217
Nov 19, 2025	11.00	11.00	10.00	10.00	9.93	-16.67%	349
Nov 18, 2025	11.90	12.00	11.90	12.00	11.92	4.35%	1,179
Nov 17, 2025	11.50	11.50	11.50	11.50	11.42	-	300
Nov 7, 2025	11.50	11.50	11.50	11.50	11.35	0.47%	1,500
Nov 4, 2025	11.49	11.49	11.45	11.45	11.30	-1.16%	200
Oct 21, 2025	11.58	11.58	11.58	11.58	11.43	0.02%	647
Oct 20, 2025	11.58	11.58	11.58	11.58	11.43	-1.88%	1,933
Oct 15, 2025	11.65	11.80	11.65	11.80	11.65	2.16%	1,910