Capital Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	59.00	60.00	59.00	59.90	59.90	1.01%	254,237
Aug 6, 2026	59.50	59.60	58.60	59.30	59.30	-0.67%	277,566
Aug 5, 2026	58.30	59.80	58.30	59.70	59.70	2.58%	466,349
Aug 4, 2026	57.70	58.20	57.50	58.20	58.20	-0.17%	582,265
Aug 3, 2026	58.30	58.30	57.40	58.30	58.30	-	499,633
Jul 31, 2026	57.20	58.70	57.00	58.30	58.30	3.53%	1,367,664
Jul 30, 2026	59.04	59.79	58.67	58.95	56.31	-0.32%	1,518,948
Jul 29, 2026	59.98	60.17	58.39	59.14	56.49	-1.10%	1,311,809
Jul 28, 2026	60.64	60.64	59.61	59.79	57.12	-1.39%	1,085,850
Jul 27, 2026	60.83	61.11	60.36	60.64	57.93	-0.31%	402,535
Jul 24, 2026	60.26	60.92	60.17	60.83	58.10	0.93%	439,506
Jul 23, 2026	60.64	60.64	59.89	60.26	57.57	-0.31%	337,552
Jul 22, 2026	60.54	60.92	60.36	60.45	57.75	0.16%	349,158
Jul 21, 2026	59.79	60.54	59.70	60.36	57.66	1.10%	330,157
Jul 20, 2026	60.73	60.92	59.51	59.70	57.03	-1.24%	470,385
Jul 17, 2026	60.45	61.11	59.98	60.45	57.75	-1.07%	601,302
Jul 16, 2026	61.11	61.11	60.54	61.11	58.37	0.62%	598,044
Jul 15, 2026	59.51	60.73	59.51	60.73	58.01	1.89%	331,694
Jul 14, 2026	60.08	60.08	58.67	59.61	56.94	-0.31%	549,260
Jul 13, 2026	60.92	61.29	59.70	59.79	57.12	-1.09%	509,170
Jul 9, 2026	60.36	60.54	59.79	60.45	57.75	0.16%	431,506
Jul 8, 2026	59.51	60.92	59.51	60.36	57.66	3.37%	1,261,880
Jul 7, 2026	58.58	58.76	57.83	58.39	55.78	-0.32%	340,592
Jul 6, 2026	58.20	58.86	58.20	58.58	55.96	0.97%	455,125
Jul 3, 2026	57.26	58.20	57.26	58.01	55.42	0.32%	223,674
Jul 2, 2026	57.73	57.83	56.89	57.83	55.24	-	399,134
Jul 1, 2026	57.17	58.01	57.17	57.83	55.24	0.82%	208,158
Jun 30, 2026	57.36	57.45	57.08	57.36	54.79	-	150,869
Jun 29, 2026	56.70	57.64	56.70	57.36	54.79	1.32%	301,796
Jun 26, 2026	57.26	57.36	56.42	56.61	54.08	-1.95%	596,600
Jun 25, 2026	57.45	57.92	57.45	57.73	55.15	0.82%	309,767
Jun 24, 2026	57.73	57.92	57.17	57.26	54.70	-1.45%	421,419
Jun 23, 2026	58.11	58.39	57.64	58.11	55.51	-	334,203
Jun 22, 2026	58.11	58.48	57.83	58.11	55.51	-	435,707
Jun 18, 2026	58.58	59.14	57.92	58.11	55.51	-0.48%	712,210
Jun 17, 2026	58.01	58.67	57.73	58.39	55.78	0.81%	690,578
Jun 16, 2026	57.92	58.58	57.83	57.92	55.33	-	391,443
Jun 15, 2026	58.01	58.11	57.26	57.92	55.33	0.49%	612,687
Jun 12, 2026	57.17	58.11	57.17	57.64	55.06	1.82%	527,402
Jun 11, 2026	56.80	57.08	55.76	56.61	54.08	-0.33%	690,443
Jun 10, 2026	57.55	57.55	56.70	56.80	54.25	-1.46%	554,736
Jun 9, 2026	56.80	57.92	56.51	57.64	55.06	1.49%	1,011,365
Jun 8, 2026	54.83	57.08	54.64	56.80	54.25	0.33%	1,131,106
Jun 5, 2026	57.64	57.73	55.95	56.61	54.08	0.50%	1,134,743
Jun 4, 2026	56.23	56.89	55.95	56.33	53.81	0.17%	492,082
Jun 3, 2026	55.01	57.36	55.01	56.23	53.72	2.56%	1,366,271
Jun 2, 2026	54.55	54.83	54.08	54.83	52.37	0.52%	403,372
Jun 1, 2026	54.36	54.83	53.89	54.55	52.11	0.87%	617,615
May 29, 2026	53.14	54.08	53.14	54.08	51.66	2.12%	642,478
May 28, 2026	53.52	53.61	52.67	52.95	50.58	-0.53%	441,265