Register for streaming realtime charts, analysis tools, and prices.
CAPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.41 | 0.26 | 5.05% | 5.14 | 5.49 | 5.12 | 638,964 |
| Apr 25 2024 | 5.15 | 0.11 | 2.18% | 5.06 | 5.24 | 4.91 | 387,928 |
| Apr 24 2024 | 5.04 | 0.22 | 4.56% | 5.26 | 5.6463 | 5.00 | 919,728 |
| Apr 23 2024 | 4.82 | -0.12 | -2.43% | 4.90 | 5.02 | 4.70 | 478,470 |
| Apr 22 2024 | 4.94 | -0.07 | -1.40% | 4.99 | 5.11 | 4.92 | 357,005 |
| Apr 19 2024 | 5.01 | -0.04 | -0.79% | 5.00 | 5.28 | 4.87 | 354,037 |
| Apr 18 2024 | 5.05 | -0.50 | -9.01% | 5.60 | 5.65 | 4.685 | 935,719 |
| Apr 17 2024 | 5.55 | -0.38 | -6.41% | 5.98 | 6.05 | 5.44 | 483,121 |
| Apr 16 2024 | 5.93 | 0.07 | 1.19% | 5.77 | 6.03 | 5.69 | 276,550 |
| Apr 15 2024 | 5.86 | -0.39 | -6.24% | 6.27 | 6.33 | 5.65 | 344,645 |
| Apr 12 2024 | 6.25 | 0.02 | 0.32% | 6.11 | 6.29 | 6.03 | 166,012 |
| Apr 11 2024 | 6.23 | -0.07 | -1.11% | 6.28 | 6.47 | 6.01 | 372,854 |
| Apr 10 2024 | 6.30 | -0.30 | -4.55% | 6.57 | 6.71 | 6.06 | 311,458 |
| Apr 09 2024 | 6.60 | 0.02 | 0.30% | 6.55 | 6.76 | 6.45 | 225,826 |
| Apr 08 2024 | 6.58 | -0.14 | -2.08% | 6.72 | 6.80 | 6.54 | 121,798 |
| Apr 05 2024 | 6.72 | 0.02 | 0.30% | 6.70 | 6.82 | 6.51 | 269,172 |
| Apr 04 2024 | 6.70 | -0.10 | -1.47% | 6.79 | 7.00 | 6.69 | 238,304 |
| Apr 03 2024 | 6.80 | -0.09 | -1.31% | 6.94 | 7.07 | 6.64 | 165,895 |
| Apr 02 2024 | 6.89 | -0.21 | -2.89% | 6.97 | 7.065 | 6.85 | 189,417 |
| Apr 01 2024 | 7.095 | 0.31 | 4.49% | 6.79 | 7.28 | 6.73 | 413,949 |
| Mar 28 2024 | 6.79 | 0.02 | 0.30% | 6.74 | 6.935 | 6.60 | 185,084 |
| Mar 27 2024 | 6.77 | 0.46 | 7.29% | 6.29 | 7.04 | 6.19 | 382,715 |
| Mar 26 2024 | 6.31 | -0.32 | -4.83% | 6.66 | 6.68 | 6.21 | 336,590 |
| Mar 25 2024 | 6.63 | 0.25 | 3.92% | 6.41 | 6.66 | 5.96 | 444,366 |
| Mar 22 2024 | 6.38 | -0.50 | -7.27% | 6.75 | 6.7564 | 5.80 | 744,567 |
| Mar 21 2024 | 6.88 | 0.03 | 0.44% | 6.92 | 7.04 | 6.72 | 415,905 |
| Mar 20 2024 | 6.85 | 0.06 | 0.88% | 6.72 | 6.93 | 6.45 | 399,149 |
| Mar 19 2024 | 6.79 | 0.03 | 0.44% | 6.78 | 7.22 | 6.67 | 926,919 |
| Mar 18 2024 | 6.76 | 0.37 | 5.79% | 6.40 | 6.91 | 6.1001 | 527,066 |
| Mar 15 2024 | 6.39 | 0.22 | 3.57% | 6.20 | 6.6755 | 6.07 | 499,833 |
| Mar 14 2024 | 6.17 | 0.23 | 3.87% | 5.98 | 6.3595 | 5.83 | 281,222 |
| Mar 13 2024 | 5.94 | 0.04 | 0.68% | 5.90 | 6.05 | 5.79 | 165,717 |
| Mar 12 2024 | 5.90 | 0.10 | 1.72% | 5.79 | 5.9538 | 5.50 | 308,068 |
| Mar 11 2024 | 5.80 | -0.09 | -1.53% | 6.11 | 6.1854 | 5.69 | 656,130 |
| Mar 08 2024 | 5.89 | 0.85 | 16.87% | 4.98 | 5.89 | 4.97 | 704,122 |
| Mar 07 2024 | 5.04 | -0.15 | -2.80% | 5.24 | 5.26 | 4.86 | 274,936 |
| Mar 06 2024 | 5.185 | 0.23 | 4.64% | 5.22 | 5.28 | 4.96 | 343,175 |
| Mar 05 2024 | 4.955 | 0.29 | 6.10% | 4.65 | 5.0284 | 4.64 | 272,837 |
| Mar 04 2024 | 4.67 | 0.11 | 2.30% | 4.74 | 4.78 | 4.57 | 203,979 |
| Mar 01 2024 | 4.565 | 0.37 | 8.69% | 4.43 | 4.6899 | 4.21 | 385,261 |
| Feb 29 2024 | 4.20 | -0.13 | -3.00% | 4.43 | 4.482 | 4.10 | 192,162 |
| Feb 28 2024 | 4.33 | -0.01 | -0.23% | 4.52 | 4.60 | 4.19 | 142,643 |
| Feb 27 2024 | 4.34 | 0.38 | 9.60% | 4.06 | 4.6121 | 4.05 | 446,683 |
| Feb 26 2024 | 3.96 | 0.05 | 1.28% | 3.93 | 4.01 | 3.87 | 76,351 |
| Feb 23 2024 | 3.91 | 0.03 | 0.77% | 3.85 | 4.12 | 3.85 | 266,345 |
| Feb 22 2024 | 3.88 | 0.02 | 0.52% | 3.92 | 3.96 | 3.81 | 130,342 |
| Feb 21 2024 | 3.86 | 0.02 | 0.52% | 3.85 | 3.93 | 3.78 | 102,104 |
| Feb 20 2024 | 3.84 | 0.23 | 6.37% | 3.66 | 3.85 | 3.63 | 184,339 |
| Feb 16 2024 | 3.61 | -0.16 | -4.24% | 3.70 | 3.80 | 3.56 | 284,777 |
| Feb 15 2024 | 3.77 | -0.11 | -2.84% | 3.88 | 3.905 | 3.74 | 78,997 |
| Feb 14 2024 | 3.88 | 0.05 | 1.31% | 3.82 | 3.93 | 3.76 | 160,321 |
| Feb 13 2024 | 3.83 | -0.16 | -4.01% | 3.93 | 3.975 | 3.82 | 108,083 |
| Feb 12 2024 | 3.99 | 0.08 | 2.05% | 3.88 | 4.06 | 3.82 | 64,907 |
| Feb 09 2024 | 3.91 | -0.07 | -1.76% | 3.99 | 4.06 | 3.80 | 332,688 |
| Feb 08 2024 | 3.98 | 0.07 | 1.79% | 3.96 | 4.08 | 3.88 | 125,282 |
| Feb 07 2024 | 3.91 | -0.08 | -2.01% | 3.97 | 4.01 | 3.86 | 110,350 |
| Feb 06 2024 | 3.99 | 0.09 | 2.31% | 3.85 | 4.02 | 3.85 | 139,246 |
| Feb 05 2024 | 3.90 | -0.07 | -1.64% | 3.98 | 4.02 | 3.8201 | 180,138 |
| Feb 02 2024 | 3.965 | -0.11 | -2.58% | 4.04 | 4.10 | 3.91 | 145,343 |
| Feb 01 2024 | 4.07 | 0.03 | 0.74% | 4.06 | 4.17 | 4.00 | 136,033 |
| Jan 31 2024 | 4.04 | -0.03 | -0.74% | 4.05 | 4.18 | 4.00 | 169,164 |
| Jan 30 2024 | 4.07 | -0.03 | -0.73% | 4.07 | 4.09 | 4.00 | 93,594 |
| Jan 29 2024 | 4.10 | 0.05 | 1.23% | 4.05 | 4.18 | 4.00 | 152,790 |
