CAPMF(CAPMF)
CAPMF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $124.50 | $128.40 | $124.50 | $127.10 | 1,049 |
| 8/6/2026 | $130.73 | $130.73 | $123.30 | $127.04 | 613 |
| 8/5/2026 | $125.16 | $127.50 | $125.16 | $125.40 | 600 |
| 8/4/2026 | $129.50 | $130.00 | $119.73 | $125.50 | 910 |
| 8/3/2026 | $131.62 | $131.62 | $122.20 | $125.76 | 900 |
| 7/31/2026 | $119.03 | $122.33 | $117.95 | $120.79 | 800 |
| 7/30/2026 | $124.51 | $124.51 | $116.59 | $116.59 | 500 |
| 7/29/2026 | $119.35 | $123.27 | $119.35 | $123.27 | 537 |
| 7/28/2026 | $111.82 | $116.48 | $110.16 | $116.48 | 900 |
| 7/27/2026 | $109.95 | $112.19 | $106.40 | $108.98 | 3,000 |
| 7/24/2026 | $100.41 | $106.69 | $99.49 | $101.25 | 1,200 |
| 7/23/2026 | $99.01 | $100.35 | $97.36 | $97.36 | 1,503 |
| 7/22/2026 | $104.00 | $104.34 | $101.20 | $101.20 | 337 |
| 7/21/2026 | $106.40 | $106.40 | $101.46 | $104.02 | 300 |
| 7/20/2026 | $109.48 | $109.48 | $103.38 | $105.38 | 917 |
| 7/17/2026 | $106.32 | $109.49 | $103.27 | $104.72 | 2,300 |
| 7/16/2026 | $106.71 | $107.01 | $103.87 | $105.70 | 9,900 |
| 7/15/2026 | $109.45 | $109.45 | $103.98 | $105.53 | 825 |
| 7/14/2026 | $100.16 | $103.76 | $98.44 | $103.43 | 1,100 |
| 7/13/2026 | $103.59 | $107.92 | $103.20 | $105.99 | 1,438 |
| 7/10/2026 | $101.54 | $104.16 | $99.66 | $103.59 | 1,500 |
| 7/9/2026 | $99.76 | $103.01 | $97.96 | $103.01 | 1,100 |
| 7/8/2026 | $105.53 | $105.53 | $102.49 | $103.57 | 460 |
| 7/7/2026 | $106.65 | $109.29 | $104.73 | $109.29 | 500 |
| 7/6/2026 | $103.24 | $108.82 | $102.82 | $106.22 | 1,300 |
| 7/2/2026 | $106.47 | $107.00 | $100.10 | $103.24 | 1,546 |
| 7/1/2026 | $100.68 | $105.65 | $100.64 | $105.65 | 520 |
| 6/30/2026 | $100.86 | $101.04 | $97.25 | $97.25 | 3,912 |
| 6/29/2026 | $102.18 | $106.23 | $102.18 | $104.55 | 800 |
| 6/26/2026 | $100.46 | $103.53 | $99.55 | $103.35 | 1,547 |
| 6/25/2026 | $102.61 | $102.61 | $98.15 | $102.00 | 816 |
| 6/24/2026 | $99.78 | $102.39 | $97.89 | $102.26 | 1,800 |
| 6/23/2026 | $108.02 | $108.02 | $100.21 | $100.97 | 1,603 |
| 6/22/2026 | $99.84 | $102.34 | $98.51 | $99.71 | 732 |
| 6/18/2026 | $100.66 | $104.89 | $97.21 | $100.97 | 736 |
| 6/17/2026 | $119.52 | $119.52 | $110.32 | $111.78 | 600 |
| 6/16/2026 | $110.39 | $114.14 | $107.97 | $111.77 | 400 |
| 6/15/2026 | $109.22 | $117.40 | $109.22 | $111.64 | 2,000 |
| 6/12/2026 | $111.59 | $113.51 | $106.39 | $112.12 | 10,200 |
| 6/11/2026 | $108.57 | $112.24 | $106.74 | $112.24 | 637 |
| 6/10/2026 | $114.20 | $119.15 | $113.11 | $116.13 | 700 |
| 6/9/2026 | $116.15 | $118.35 | $114.51 | $115.97 | 328 |
| 6/8/2026 | $123.36 | $123.36 | $116.37 | $116.80 | 322 |
| 6/5/2026 | $119.73 | $121.53 | $117.26 | $117.27 | 200 |
| 6/4/2026 | $120.24 | $125.87 | $119.77 | $123.66 | 1,115 |
| 6/3/2026 | $113.34 | $116.21 | $113.34 | $114.10 | 422 |
| 6/2/2026 | $121.91 | $122.68 | $117.81 | $122.68 | 300 |
| 6/1/2026 | $123.43 | $130.00 | $123.43 | $125.14 | 215 |
| 5/29/2026 | $121.99 | $121.99 | $115.71 | $120.31 | 200 |
| 5/28/2026 | $118.52 | $119.34 | $113.07 | $119.30 | 1,200 |
| 5/27/2026 | $114.25 | $120.77 | $114.25 | $119.37 | 700 |
| 5/26/2026 | $123.46 | $127.30 | $119.90 | $123.73 | 1,000 |
| 5/22/2026 | $122.05 | $125.46 | $116.95 | $121.07 | 1,025 |
| 5/21/2026 | $120.49 | $120.69 | $118.38 | $120.69 | 1,025 |
| 5/20/2026 | $124.05 | $124.05 | $117.19 | $117.23 | 1,025 |
| 5/19/2026 | $124.00 | $124.00 | $121.70 | $124.00 | 1,025 |
| 5/18/2026 | $120.82 | $120.82 | $115.83 | $116.66 | 13,918 |
| 5/15/2026 | $114.31 | $121.77 | $114.26 | $117.53 | 1,128 |
| 5/14/2026 | $116.18 | $118.08 | $110.27 | $113.20 | 3,049 |
| 5/13/2026 | $120.57 | $120.57 | $112.86 | $115.40 | 2,100 |
| 5/12/2026 | $118.72 | $118.72 | $116.68 | $116.68 | 1,025 |