Capital Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	345,706
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%	987,319
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%	163,559
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
Mar 17, 2026	55.50	55.60	55.20	55.50	55.50	0.54%	261,311
Mar 16, 2026	56.30	56.30	55.00	55.20	55.20	-1.43%	698,959
Mar 13, 2026	55.10	56.40	54.70	56.00	56.00	1.08%	877,151
Mar 12, 2026	55.00	56.00	54.70	55.40	55.40	0.54%	840,459
Mar 11, 2026	54.90	55.30	54.40	55.10	55.10	1.47%	774,506
Mar 10, 2026	53.20	54.40	53.00	54.30	54.30	2.84%	1,648,840
Mar 9, 2026	51.50	53.10	51.10	52.80	52.80	1.54%	1,013,868
Mar 6, 2026	51.80	52.30	51.80	52.00	52.00	-0.19%	179,533
Mar 5, 2026	52.00	52.20	51.60	52.10	52.10	1.36%	309,849
Mar 4, 2026	52.30	52.30	51.00	51.40	51.40	-2.10%	796,732
Mar 3, 2026	53.00	53.00	52.30	52.50	52.50	-0.57%	300,621
Mar 2, 2026	52.80	53.20	52.60	52.80	52.80	-0.56%	339,949
Feb 26, 2026	52.80	53.10	52.50	53.10	53.10	0.76%	594,836
Feb 25, 2026	52.50	52.80	52.30	52.70	52.70	0.38%	346,579
Feb 24, 2026	52.70	52.80	52.40	52.50	52.50	-0.38%	340,887