CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.36	32.44	32.31	32.31	32.30	0.17%	10,422
Dec 4, 2025	32.25	32.30	32.15	32.25	32.25	-0.09%	24,687
Dec 3, 2025	32.17	32.35	32.17	32.28	32.28	0.21%	12,301
Dec 2, 2025	32.28	32.28	32.11	32.21	32.21	-0.28%	25,006
Dec 1, 2025	32.48	32.48	32.30	32.30	32.30	-0.84%	28,747
Nov 28, 2025	32.39	32.57	32.39	32.57	32.57	0.19%	6,899
Nov 26, 2025	32.24	32.61	32.24	32.51	32.51	0.40%	100,294
Nov 25, 2025	31.97	32.41	31.97	32.38	32.38	1.56%	31,896
Nov 24, 2025	31.95	31.95	31.88	31.88	31.88	0.08%	7,384
Nov 21, 2025	31.44	31.98	31.44	31.86	31.86	1.55%	10,705
Nov 20, 2025	31.59	31.72	31.37	31.37	31.37	-0.32%	14,120
Nov 19, 2025	31.60	31.66	31.38	31.47	31.47	-0.62%	12,659
Nov 18, 2025	31.53	31.76	31.53	31.67	31.67	0.55%	14,491
Nov 17, 2025	31.56	31.78	31.45	31.50	31.49	-0.41%	17,797
Nov 14, 2025	31.55	31.67	31.55	31.63	31.63	-0.11%	13,357
Nov 13, 2025	31.69	31.92	31.66	31.66	31.66	-0.82%	15,131
Nov 12, 2025	31.92	31.98	31.90	31.92	31.92	0.01%	15,163
Nov 11, 2025	31.60	31.92	31.58	31.92	31.92	1.46%	12,555
Nov 10, 2025	31.46	31.50	31.30	31.46	31.46	0.36%	18,374
Nov 7, 2025	31.20	31.35	31.14	31.35	31.35	0.55%	18,152
Nov 6, 2025	31.18	31.25	31.15	31.18	31.18	-0.42%	15,128
Nov 5, 2025	31.21	31.40	31.18	31.31	31.31	0.41%	16,205
Nov 4, 2025	31.08	31.21	31.08	31.18	31.18	-0.14%	22,225
Nov 3, 2025	31.13	31.25	31.06	31.22	31.22	-0.77%	13,438
Oct 31, 2025	31.27	31.51	31.27	31.47	31.47	0.09%	14,545
Oct 30, 2025	31.66	31.66	31.44	31.44	31.44	-0.66%	15,356
Oct 29, 2025	32.02	32.02	31.59	31.65	31.65	-1.73%	18,376
Oct 28, 2025	32.34	32.37	32.20	32.20	32.20	-0.94%	12,547
Oct 27, 2025	32.39	32.51	32.38	32.51	32.51	0.38%	11,290
Oct 24, 2025	32.49	32.52	32.38	32.39	32.39	-0.01%	12,574
Oct 23, 2025	32.37	32.43	32.25	32.39	32.39	0.05%	12,024
Oct 22, 2025	32.22	32.50	32.22	32.37	32.37	-0.10%	21,534
Oct 21, 2025	32.38	32.44	32.33	32.40	32.40	-0.11%	16,653
Oct 20, 2025	32.24	32.45	32.24	32.44	32.44	0.77%	18,757
Oct 17, 2025	31.77	32.21	31.77	32.19	32.19	0.76%	17,550
Oct 16, 2025	32.20	32.29	31.89	31.95	31.95	-0.75%	69,230
Oct 15, 2025	32.10	32.33	32.07	32.19	32.19	0.44%	11,212
Oct 14, 2025	31.51	32.10	31.51	32.05	32.05	1.03%	13,456
Oct 13, 2025	31.75	31.79	31.65	31.72	31.72	0.68%	17,159
Oct 10, 2025	31.90	31.90	31.51	31.51	31.51	-1.16%	14,422
Oct 9, 2025	32.06	32.12	31.87	31.88	31.88	-0.65%	14,644
Oct 8, 2025	32.05	32.15	32.04	32.09	32.09	-0.13%	21,376
Oct 7, 2025	32.12	32.18	32.10	32.13	32.13	-0.14%	17,916
Oct 6, 2025	32.19	32.24	32.12	32.18	32.18	-0.47%	23,352
Oct 3, 2025	32.21	32.44	32.21	32.33	32.33	0.34%	13,103
Oct 2, 2025	32.20	32.26	32.12	32.22	32.22	-0.12%	25,317
Oct 1, 2025	32.39	32.39	32.15	32.26	32.26	-0.98%	10,982
Sep 30, 2025	32.45	32.58	32.41	32.58	32.46	0.32%	26,568
Sep 29, 2025	32.47	32.51	32.40	32.48	32.36	0.16%	18,977
Sep 26, 2025	32.26	32.43	32.19	32.43	32.31	0.86%	12,023