Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.35	27.95	27.30	27.80	27.80	-	4,948,489
Mar 12, 2026	28.20	28.35	27.70	27.80	27.80	-1.94%	8,585,164
Mar 11, 2026	28.05	28.65	27.75	28.35	28.35	2.16%	9,990,925
Mar 10, 2026	28.90	29.05	27.60	27.75	27.75	-1.25%	12,702,883
Mar 9, 2026	28.15	28.50	27.55	28.10	28.10	-6.33%	14,249,209
Mar 6, 2026	30.00	30.30	29.85	30.00	30.00	-0.99%	3,654,030
Mar 5, 2026	30.15	30.50	29.90	30.30	30.30	3.41%	6,885,709
Mar 4, 2026	30.20	30.35	29.15	29.30	29.30	-4.72%	12,874,851
Mar 3, 2026	30.50	30.95	30.20	30.75	30.75	0.16%	6,283,682
Mar 2, 2026	31.00	31.65	30.65	30.70	30.70	-4.36%	14,275,130
Feb 26, 2026	31.55	32.20	31.55	32.10	32.10	2.72%	9,712,843
Feb 25, 2026	31.05	31.60	30.75	31.25	31.25	1.13%	10,433,780
Feb 24, 2026	30.55	30.95	29.90	30.90	30.90	1.15%	12,375,130
Feb 23, 2026	29.65	31.35	29.60	30.55	30.55	4.27%	19,365,940
Feb 11, 2026	29.00	29.50	28.80	29.30	29.30	1.74%	8,456,795
Feb 10, 2026	29.00	29.10	28.65	28.80	28.80	-	3,732,638
Feb 9, 2026	28.95	29.30	28.50	28.80	28.80	3.41%	6,790,755
Feb 6, 2026	28.50	28.50	27.75	27.85	27.85	-2.96%	9,087,888
Feb 5, 2026	29.95	30.30	28.50	28.70	28.70	-0.86%	13,535,520
Feb 4, 2026	28.55	29.15	28.55	28.95	28.95	0.87%	5,401,173
Feb 3, 2026	29.40	29.60	28.50	28.70	28.70	-0.86%	7,625,322
Feb 2, 2026	29.65	29.65	28.80	28.95	28.95	-2.53%	6,892,428
Jan 30, 2026	30.55	30.75	29.55	29.70	29.70	-2.46%	11,314,820
Jan 29, 2026	29.85	32.00	29.60	30.45	30.45	2.53%	17,579,850
Jan 28, 2026	29.10	30.00	28.85	29.70	29.70	2.41%	9,568,849
Jan 27, 2026	29.10	29.20	28.85	29.00	29.00	-	5,731,615
Jan 26, 2026	28.55	29.00	28.55	29.00	29.00	1.58%	5,833,952
Jan 23, 2026	28.55	29.05	28.50	28.55	28.55	0.53%	8,276,925
Jan 22, 2026	28.00	28.75	27.90	28.40	28.40	2.90%	11,059,890
Jan 21, 2026	27.70	27.85	27.35	27.60	27.60	-1.08%	8,757,124
Jan 20, 2026	28.40	28.40	27.85	27.90	27.90	-1.93%	8,231,648
Jan 19, 2026	28.00	29.00	27.85	28.45	28.45	1.61%	13,372,380
Jan 16, 2026	27.45	28.40	27.30	28.00	28.00	2.38%	15,938,790
Jan 15, 2026	27.35	27.60	27.10	27.35	27.35	-	12,080,220
Jan 14, 2026	27.00	27.35	26.85	27.35	27.35	1.30%	9,585,196
Jan 13, 2026	26.80	27.40	26.40	27.00	27.00	1.31%	12,796,330
Jan 12, 2026	27.00	27.05	26.55	26.65	26.65	-0.56%	7,325,542
Jan 9, 2026	27.15	27.20	26.05	26.80	26.80	-1.11%	16,408,870
Jan 8, 2026	25.35	27.40	25.35	27.10	27.10	7.33%	44,291,120
Jan 7, 2026	24.90	25.25	24.85	25.25	25.25	2.02%	13,144,040
Jan 6, 2026	24.25	24.90	24.25	24.75	24.75	2.70%	16,985,170
Jan 5, 2026	24.00	24.30	23.95	24.10	24.10	1.05%	10,579,120
Jan 2, 2026	24.10	24.10	23.85	23.85	23.85	-0.42%	4,837,343
Dec 31, 2025	24.00	24.15	23.90	23.95	23.95	0.21%	6,239,641
Dec 30, 2025	24.00	24.10	23.85	23.90	23.90	-0.42%	4,367,405
Dec 29, 2025	24.10	24.20	23.95	24.00	24.00	-0.21%	7,509,504
Dec 26, 2025	24.20	24.25	24.05	24.05	24.05	-0.62%	13,262,600
Dec 24, 2025	24.50	24.50	24.20	24.20	24.20	-0.62%	12,686,070
Dec 23, 2025	24.50	24.60	24.30	24.35	24.35	-0.61%	10,899,960
Dec 22, 2025	24.95	25.05	24.50	24.50	24.50	-1.41%	15,020,820