Capital Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.70	57.70	56.70	57.70	57.70	2.12%	602,135
May 28, 2026	57.10	57.20	56.20	56.50	56.50	-0.53%	413,244
May 27, 2026	56.10	57.10	56.10	56.80	56.80	1.07%	448,337
May 26, 2026	55.80	56.30	55.50	56.20	56.20	0.72%	334,657
May 25, 2026	56.30	56.40	55.70	55.80	55.80	-1.24%	750,860
May 22, 2026	56.60	56.60	56.20	56.50	56.50	-0.18%	358,520
May 21, 2026	56.00	56.60	56.00	56.60	56.60	1.43%	274,950
May 20, 2026	55.90	56.20	55.70	55.80	55.80	-0.36%	244,308
May 19, 2026	56.00	56.50	55.90	56.00	56.00	-	162,876
May 18, 2026	56.20	56.50	55.90	56.00	56.00	-0.88%	284,577
May 15, 2026	56.60	57.30	56.50	56.50	56.50	-	226,562
May 14, 2026	57.20	57.30	56.30	56.50	56.50	-1.22%	609,230
May 13, 2026	57.30	57.40	56.70	57.20	57.20	-0.52%	399,047
May 12, 2026	58.20	58.20	57.10	57.50	57.50	-1.20%	639,890
May 11, 2026	58.20	59.00	57.80	58.20	58.20	-	448,579
May 8, 2026	58.40	58.40	57.90	58.20	58.20	-	258,284
May 7, 2026	57.60	58.30	57.40	58.20	58.20	1.04%	732,302
May 6, 2026	57.60	57.90	57.20	57.60	57.60	0.70%	346,085
May 5, 2026	56.80	57.80	56.80	57.20	57.20	0.18%	376,617
May 4, 2026	56.20	57.60	56.20	57.10	57.10	1.60%	987,529
Apr 30, 2026	56.10	56.50	55.70	56.20	56.20	0.90%	281,993
Apr 29, 2026	56.00	56.00	55.60	55.70	55.70	-0.54%	171,942
Apr 28, 2026	55.50	56.30	55.40	56.00	56.00	0.90%	408,149
Apr 27, 2026	55.10	55.70	54.90	55.50	55.50	0.73%	281,976
Apr 24, 2026	55.20	55.30	54.90	55.10	55.10	-0.18%	249,610
Apr 23, 2026	55.60	55.80	54.90	55.20	55.20	-0.72%	496,610
Apr 22, 2026	55.80	55.80	55.50	55.60	55.60	-0.36%	460,399
Apr 21, 2026	56.30	56.30	55.80	55.80	55.80	-0.53%	301,852
Apr 20, 2026	56.10	56.40	55.80	56.10	56.10	-0.53%	304,070
Apr 17, 2026	56.60	56.60	56.10	56.40	56.40	-0.18%	221,595
Apr 16, 2026	56.70	57.00	56.20	56.50	56.50	-0.35%	349,925
Apr 15, 2026	56.50	56.90	56.50	56.70	56.70	0.35%	210,500
Apr 14, 2026	57.00	57.00	56.50	56.50	56.50	-0.18%	393,930
Apr 13, 2026	56.10	57.10	55.80	56.60	56.60	-0.18%	434,123
Apr 10, 2026	56.30	56.90	56.30	56.70	56.70	0.35%	248,615
Apr 9, 2026	56.80	56.90	56.00	56.50	56.50	-1.57%	512,752
Apr 8, 2026	57.00	57.40	56.80	57.40	57.40	1.06%	439,226
Apr 7, 2026	55.90	56.80	55.90	56.80	56.80	1.61%	383,617
Apr 2, 2026	56.50	56.80	55.80	55.90	55.90	-0.89%	275,065
Apr 1, 2026	56.30	56.40	56.20	56.40	56.40	0.71%	315,756
Mar 31, 2026	55.50	56.10	55.10	56.00	56.00	1.45%	956,610
Mar 30, 2026	55.30	55.60	54.80	55.20	55.20	0.73%	693,467
Mar 27, 2026	54.40	54.80	53.60	54.80	54.80	0.18%	284,924
Mar 26, 2026	55.20	55.20	54.40	54.70	54.70	-0.36%	182,753
Mar 25, 2026	55.20	55.50	54.60	54.90	54.90	0.55%	318,281
Mar 24, 2026	55.00	55.10	54.50	54.60	54.60	-0.55%	208,576
Mar 23, 2026	54.60	55.80	54.60	54.90	54.90	-0.90%	556,936
Mar 20, 2026	54.90	55.60	54.90	55.40	55.40	0.73%	332,770
Mar 19, 2026	54.80	55.10	54.50	55.00	55.00	-0.18%	395,998
Mar 18, 2026	55.30	55.50	55.00	55.10	55.10	-0.72%	406,655