Capital Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.88	13.88	13.88	13.88	13.88	-0.25%	200
Nov 11, 2026	13.88	14.00	13.88	14.00	13.91	1.45%	1,200
Nov 9, 2026	14.00	14.50	11.90	13.80	13.71	-5.99%	4,319
Oct 9, 2026	15.00	15.00	14.00	14.68	14.58	4.86%	410
Oct 2, 2026	14.00	14.00	14.00	14.00	13.91	-4.63%	132
Sep 23, 2026	15.00	15.00	14.68	14.68	14.58	-2.13%	600
Aug 27, 2026	15.00	15.00	15.00	15.00	14.90	-	3,185
Aug 26, 2026	15.00	15.00	15.00	15.00	14.90	-	9,872
Aug 21, 2026	15.00	15.00	15.00	15.00	14.90	-	635
Aug 20, 2026	15.00	15.00	15.00	15.00	14.90	-	362
Aug 17, 2026	15.00	15.00	15.00	15.00	14.90	0.60%	185
Aug 7, 2026	15.00	15.00	15.00	15.00	14.81	-	157
Aug 6, 2026	15.00	15.00	15.00	15.00	14.81	5.34%	123
Aug 3, 2026	14.24	14.24	14.24	14.24	14.06	0.07%	893
Jul 22, 2026	14.23	14.23	14.23	14.23	14.05	-0.07%	237
Jul 21, 2026	14.06	14.24	14.06	14.24	14.06	0.71%	498
Jul 20, 2026	14.24	14.24	13.41	14.14	13.96	-0.65%	830
Jul 13, 2026	14.27	14.27	14.23	14.23	14.06	-1.84%	300
Jul 10, 2026	14.50	14.50	14.50	14.50	14.32	-1.69%	410
Jun 9, 2026	14.75	14.75	14.75	14.75	14.57	9.02%	156
Jun 4, 2026	13.53	13.53	13.53	13.53	13.36	-8.27%	192
Jun 1, 2026	14.75	14.75	14.75	14.75	14.57	-	221
May 28, 2026	14.75	14.75	14.75	14.75	14.57	-	149
May 27, 2026	14.75	14.75	14.75	14.75	14.57	0.96%	379
May 26, 2026	14.61	14.61	14.61	14.61	14.43	4.10%	188
May 22, 2026	14.03	14.03	14.03	14.03	13.86	4.58%	151
May 13, 2026	13.51	13.51	13.51	13.51	13.25	-8.41%	132