Capital Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.45	34.65	33.70	33.85	33.85	-2.03%	12,261,562
Aug 6, 2026	34.70	34.90	34.10	34.55	34.55	-0.86%	6,943,985
Aug 5, 2026	35.50	35.90	34.85	34.85	34.85	-	9,429,907
Aug 4, 2026	34.05	35.20	34.05	34.85	34.85	0.87%	7,340,299
Aug 3, 2026	33.95	34.95	33.45	34.55	34.55	1.02%	7,725,176
Jul 31, 2026	34.15	34.60	33.75	34.20	34.20	4.43%	9,722,673
Jul 30, 2026	32.75	33.35	32.15	32.75	32.75	-0.30%	6,879,340
Jul 29, 2026	33.90	34.00	32.10	32.85	32.85	-2.52%	12,905,300
Jul 28, 2026	35.00	35.00	33.60	33.70	33.70	-5.34%	13,551,340
Jul 27, 2026	35.00	35.65	34.80	35.60	35.60	2.30%	8,514,683
Jul 24, 2026	34.35	35.05	34.25	34.80	34.80	1.02%	6,712,949
Jul 23, 2026	34.50	34.80	34.25	34.45	34.45	0.88%	10,131,216
Jul 22, 2026	34.00	34.85	34.00	34.15	34.15	1.64%	9,997,565
Jul 21, 2026	33.20	33.95	33.10	33.60	33.60	2.44%	10,039,975
Jul 20, 2026	33.40	33.60	32.35	32.80	32.80	-0.61%	12,635,070
Jul 17, 2026	34.00	34.10	33.00	33.00	33.00	-4.76%	14,506,061
Jul 16, 2026	34.25	34.80	34.10	34.65	34.65	0.73%	3,993,186
Jul 15, 2026	34.50	34.75	34.35	34.40	34.40	0.88%	4,952,639
Jul 14, 2026	35.50	35.50	33.55	34.10	34.10	-3.54%	13,010,648
Jul 13, 2026	36.15	36.80	35.05	35.35	35.35	-2.88%	11,541,213
Jul 9, 2026	36.40	36.50	35.85	36.40	36.40	0.41%	7,498,556
Jul 8, 2026	38.05	38.10	36.15	36.25	36.25	-4.73%	20,952,061
Jul 7, 2026	38.80	39.65	37.85	38.05	38.05	-1.04%	14,488,352
Jul 6, 2026	38.50	39.45	38.40	38.45	38.45	0.79%	10,096,284
Jul 3, 2026	37.30	38.30	37.20	38.15	38.15	2.14%	8,477,265
Jul 2, 2026	37.65	37.80	37.05	37.35	37.35	-0.80%	8,384,347
Jul 1, 2026	38.80	39.00	37.65	37.65	37.65	-1.57%	11,282,608
Jun 30, 2026	37.95	38.35	37.75	38.25	38.25	1.86%	7,506,108
Jun 29, 2026	38.30	38.35	37.50	37.55	37.55	-0.66%	10,065,553
Jun 26, 2026	38.50	39.00	37.65	37.80	37.80	-2.58%	14,232,867
Jun 25, 2026	38.65	39.20	38.50	38.80	38.80	0.65%	10,154,612
Jun 24, 2026	39.40	39.40	38.00	38.55	38.55	-3.02%	21,762,523
Jun 23, 2026	39.90	40.30	39.55	39.75	39.75	-0.13%	15,260,426
Jun 22, 2026	40.20	40.35	39.65	39.80	39.80	0.38%	16,939,884
Jun 18, 2026	39.45	40.20	39.35	39.65	39.65	0.51%	20,112,600
Jun 17, 2026	39.25	40.35	39.15	39.45	39.45	-0.75%	15,937,290
Jun 16, 2026	41.00	41.10	39.70	39.75	39.75	-0.75%	18,181,610
Jun 15, 2026	40.45	41.00	40.00	40.05	40.05	2.69%	15,345,460
Jun 12, 2026	39.70	39.90	38.90	39.00	39.00	1.83%	14,133,630
Jun 11, 2026	37.35	38.55	36.85	38.30	38.30	0.13%	24,467,230
Jun 10, 2026	40.40	40.40	38.00	38.25	38.25	-5.90%	32,125,880
Jun 9, 2026	40.35	41.25	38.00	40.65	40.65	0.25%	36,901,596
Jun 8, 2026	41.05	42.00	40.55	40.55	40.55	-9.99%	32,310,221
Jun 5, 2026	42.10	45.55	41.80	45.05	45.05	6.12%	35,591,920
Jun 4, 2026	44.55	44.55	41.45	42.45	42.45	-5.03%	48,237,160
Jun 3, 2026	41.70	45.35	41.40	44.70	44.70	8.36%	46,972,210
Jun 2, 2026	39.55	41.25	39.00	41.25	41.25	4.17%	21,818,170
Jun 1, 2026	39.50	40.30	38.35	39.60	39.60	2.86%	20,435,690
May 29, 2026	36.80	38.50	36.50	38.50	38.50	6.94%	17,154,220
May 28, 2026	35.85	37.20	35.05	36.00	36.00	2.86%	25,048,880