Capital Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.61	14.61	14.61	14.61	14.61	4.10%	188
May 22, 2026	14.03	14.03	14.03	14.03	14.03	4.58%	151
May 13, 2026	13.51	13.51	13.51	13.51	13.42	-8.41%	132
May 8, 2026	14.75	14.75	14.75	14.75	14.65	-	100
May 6, 2026	14.75	14.75	14.75	14.75	14.65	-	100
Apr 30, 2026	14.75	14.75	14.75	14.75	14.65	1.72%	433
Apr 28, 2026	14.50	14.50	14.33	14.50	14.40	-	1,201
Apr 27, 2026	14.50	14.50	14.50	14.50	14.40	1.75%	711
Apr 24, 2026	14.25	14.25	14.25	14.25	14.16	-10.66%	2,001
Apr 14, 2026	15.00	15.95	14.00	15.95	15.84	16.00%	1,502
Apr 10, 2026	13.75	13.75	13.75	13.75	13.66	3.38%	175
Apr 9, 2026	13.35	13.35	13.25	13.30	13.21	-0.45%	6,200
Apr 8, 2026	13.48	13.50	13.36	13.36	13.27	-2.77%	950
Apr 6, 2026	13.74	13.74	13.74	13.74	13.65	1.78%	100
Mar 9, 2026	13.50	13.50	13.50	13.50	13.41	7.91%	300
Mar 6, 2026	13.53	13.53	12.51	12.51	12.43	-7.33%	650
Mar 4, 2026	13.50	13.50	13.28	13.50	13.41	0.07%	6,500
Feb 24, 2026	13.49	13.49	13.49	13.49	13.40	1.43%	401
Feb 23, 2026	13.31	13.31	13.30	13.30	13.21	-1.24%	362
Feb 19, 2026	13.49	13.49	13.47	13.47	13.38	0.69%	318
Feb 17, 2026	13.38	13.38	13.38	13.38	13.29	0.56%	300
Feb 13, 2026	13.30	13.30	13.30	13.30	13.21	-0.37%	900
Feb 12, 2026	13.20	13.35	13.20	13.35	13.26	-	500
Feb 11, 2026	13.38	13.38	13.35	13.35	13.26	-0.22%	200
Feb 5, 2026	13.47	13.47	13.47	13.47	13.29	-0.22%	100
Feb 4, 2026	13.49	13.50	13.49	13.50	13.32	-	3,500
Feb 3, 2026	13.50	13.50	13.45	13.50	13.32	0.07%	12,239
Feb 2, 2026	13.20	13.49	13.20	13.49	13.31	2.74%	1,100
Jan 28, 2026	13.13	13.13	13.13	13.13	12.96	-1.65%	101
Jan 27, 2026	13.40	13.40	13.35	13.35	13.17	-1.11%	200
Jan 23, 2026	13.50	13.50	13.48	13.50	13.32	0.13%	5,800
Jan 22, 2026	13.50	13.50	13.48	13.48	13.30	-0.13%	5,200
Jan 21, 2026	13.50	13.50	13.39	13.50	13.32	-	9,502
Jan 20, 2026	13.39	13.50	13.39	13.50	13.32	1.85%	2,425
Jan 14, 2026	13.26	13.26	13.26	13.26	13.08	-1.44%	100
Jan 13, 2026	13.50	13.50	13.45	13.45	13.27	-0.38%	5,500
Jan 12, 2026	13.26	13.50	13.00	13.50	13.32	-	7,980
Jan 9, 2026	13.50	13.50	13.50	13.50	13.32	-	4,000
Jan 8, 2026	13.48	13.74	13.48	13.50	13.32	-	1,697
Jan 7, 2026	13.50	13.67	13.48	13.50	13.32	8.00%	2,300
Jan 5, 2026	12.50	12.50	12.50	12.50	12.33	-10.71%	100
Jan 2, 2026	13.00	14.00	13.00	14.00	13.81	17.89%	2,695
Dec 30, 2025	11.95	11.95	11.88	11.88	11.72	-1.86%	400
Dec 26, 2025	12.00	12.10	12.00	12.10	11.94	-	383
Dec 17, 2025	12.10	12.10	12.10	12.10	11.94	-	338