Capital Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.00	15.00	15.00	15.00	15.00	-	362
Aug 17, 2026	15.00	15.00	15.00	15.00	15.00	0.60%	185
Aug 7, 2026	15.00	15.00	15.00	15.00	14.91	-	157
Aug 6, 2026	15.00	15.00	15.00	15.00	14.91	5.34%	123
Aug 3, 2026	14.24	14.24	14.24	14.24	14.15	0.07%	893
Jul 22, 2026	14.23	14.23	14.23	14.23	14.14	-0.07%	237
Jul 21, 2026	14.06	14.24	14.06	14.24	14.15	0.71%	498
Jul 20, 2026	14.24	14.24	13.41	14.14	14.06	-0.65%	830
Jul 13, 2026	14.27	14.27	14.23	14.23	14.15	-1.84%	300
Jul 10, 2026	14.50	14.50	14.50	14.50	14.41	-1.69%	410
Jun 9, 2026	14.75	14.75	14.75	14.75	14.66	9.02%	156
Jun 4, 2026	13.53	13.53	13.53	13.53	13.45	-8.27%	192
Jun 1, 2026	14.75	14.75	14.75	14.75	14.66	-	221
May 28, 2026	14.75	14.75	14.75	14.75	14.66	-	149
May 27, 2026	14.75	14.75	14.75	14.75	14.66	0.96%	379
May 26, 2026	14.61	14.61	14.61	14.61	14.52	4.10%	188
May 22, 2026	14.03	14.03	14.03	14.03	13.95	4.58%	151
May 13, 2026	13.51	13.51	13.51	13.51	13.34	-8.41%	132
May 8, 2026	14.75	14.75	14.75	14.75	14.56	-	100
May 6, 2026	14.75	14.75	14.75	14.75	14.56	-	100
Apr 30, 2026	14.75	14.75	14.75	14.75	14.56	1.72%	433
Apr 28, 2026	14.50	14.50	14.33	14.50	14.32	-	1,201
Apr 27, 2026	14.50	14.50	14.50	14.50	14.32	1.75%	711
Apr 24, 2026	14.25	14.25	14.25	14.25	14.07	-10.66%	2,001
Apr 14, 2026	15.00	15.95	14.00	15.95	15.75	16.00%	1,502
Apr 10, 2026	13.75	13.75	13.75	13.75	13.58	3.38%	175
Apr 9, 2026	13.35	13.35	13.25	13.30	13.13	-0.45%	6,200
Apr 8, 2026	13.48	13.50	13.36	13.36	13.19	-2.77%	950
Apr 6, 2026	13.74	13.74	13.74	13.74	13.57	1.78%	100
Mar 9, 2026	13.50	13.50	13.50	13.50	13.33	7.91%	300
Mar 6, 2026	13.53	13.53	12.51	12.51	12.35	-7.33%	650
Mar 4, 2026	13.50	13.50	13.28	13.50	13.33	0.07%	6,500
Feb 24, 2026	13.49	13.49	13.49	13.49	13.32	1.43%	401
Feb 23, 2026	13.31	13.31	13.30	13.30	13.13	-1.24%	362