CAPR(CAPR)
CAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $4.16 | $4.70 | $4.05 | $4.09 | 3.62M |
| 8/6/2026 | $3.88 | $4.21 | $3.87 | $4.18 | 3.21M |
| 8/5/2026 | $4.16 | $4.31 | $3.85 | $3.93 | 3.68M |
| 8/4/2026 | $4.13 | $4.42 | $4.09 | $4.17 | 4.22M |
| 8/3/2026 | $3.78 | $4.20 | $3.66 | $4.20 | 5.17M |
| 7/31/2026 | $4.04 | $4.66 | $3.80 | $3.85 | 7.30M |
| 7/30/2026 | $3.07 | $4.21 | $2.96 | $4.19 | 28.92M |
| 7/29/2026 | $6.57 | $6.57 | $6.57 | $6.57 | - |
| 7/28/2026 | $6.78 | $7.22 | $5.67 | $6.57 | 16.55M |
| 7/27/2026 | $5.87 | $7.85 | $5.82 | $7.00 | 30.00M |
| 7/24/2026 | $19.77 | $20.18 | $18.31 | $19.70 | 2.47M |
| 7/23/2026 | $18.51 | $20.54 | $18.49 | $19.83 | 2.01M |
| 7/22/2026 | $19.72 | $19.92 | $18.77 | $18.91 | 1.55M |
| 7/21/2026 | $19.50 | $20.16 | $18.98 | $19.79 | 2.26M |
| 7/20/2026 | $19.68 | $20.17 | $18.93 | $19.50 | 1.91M |
| 7/17/2026 | $18.77 | $19.79 | $18.64 | $19.44 | 1.17M |
| 7/16/2026 | $20.39 | $20.49 | $19.00 | $19.12 | 1.49M |
| 7/15/2026 | $20.63 | $20.84 | $19.60 | $20.35 | 1.37M |
| 7/14/2026 | $20.61 | $21.04 | $20.27 | $20.68 | 1.09M |
| 7/13/2026 | $21.30 | $21.53 | $20.17 | $20.61 | 1.28M |
| 7/10/2026 | $22.58 | $22.58 | $21.19 | $21.51 | 1.23M |
| 7/9/2026 | $22.43 | $22.52 | $21.75 | $22.50 | 1.17M |
| 7/8/2026 | $22.26 | $23.03 | $21.41 | $22.25 | 1.46M |
| 7/7/2026 | $22.55 | $22.71 | $21.82 | $22.22 | 1.45M |
| 7/6/2026 | $23.57 | $23.85 | $21.65 | $22.43 | 2.13M |
| 7/2/2026 | $23.13 | $24.57 | $22.53 | $23.21 | 1.64M |
| 7/1/2026 | $24.13 | $24.25 | $23.04 | $23.07 | 1.81M |
| 6/30/2026 | $23.86 | $24.99 | $23.86 | $24.08 | 1.86M |
| 6/29/2026 | $27.01 | $27.05 | $23.46 | $23.80 | 3.24M |
| 6/26/2026 | $27.20 | $27.40 | $25.63 | $26.44 | 5.49M |
| 6/25/2026 | $29.40 | $30.93 | $29.29 | $30.40 | 1.03M |
| 6/24/2026 | $29.88 | $30.01 | $29.19 | $29.51 | 803,320 |
| 6/23/2026 | $28.73 | $29.99 | $28.53 | $29.60 | 794,705 |
| 6/22/2026 | $29.50 | $30.19 | $28.89 | $29.34 | 1.76M |
| 6/18/2026 | $28.28 | $29.27 | $27.63 | $28.38 | 3.10M |
| 6/17/2026 | $27.28 | $28.73 | $26.97 | $27.95 | 1.46M |
| 6/16/2026 | $26.80 | $27.07 | $25.60 | $26.05 | 654,950 |
| 6/15/2026 | $26.04 | $26.97 | $26.00 | $26.72 | 987,108 |
| 6/12/2026 | $25.11 | $26.12 | $25.00 | $25.80 | 773,704 |
| 6/11/2026 | $25.36 | $25.64 | $24.65 | $25.04 | 1.22M |
| 6/10/2026 | $25.98 | $26.42 | $25.01 | $25.33 | 1.48M |
| 6/9/2026 | $26.52 | $26.97 | $25.07 | $26.01 | 976,400 |
| 6/8/2026 | $27.15 | $27.38 | $26.00 | $26.16 | 640,700 |
| 6/5/2026 | $27.88 | $27.95 | $26.56 | $26.71 | 578,218 |
| 6/4/2026 | $27.78 | $28.50 | $27.51 | $27.95 | 584,211 |
| 6/3/2026 | $27.03 | $27.86 | $26.92 | $27.64 | 664,944 |
| 6/2/2026 | $28.05 | $28.26 | $27.09 | $27.34 | 895,909 |
| 6/1/2026 | $29.52 | $29.52 | $28.03 | $28.53 | 726,677 |
| 5/29/2026 | $30.25 | $30.52 | $29.54 | $29.96 | 841,142 |
| 5/28/2026 | $29.21 | $29.36 | $28.77 | $29.11 | 417,387 |
| 5/27/2026 | $29.42 | $29.87 | $28.87 | $29.14 | 553,687 |
| 5/26/2026 | $29.43 | $29.45 | $28.85 | $29.36 | 674,650 |
| 5/22/2026 | $29.58 | $30.00 | $28.66 | $28.87 | 569,843 |
| 5/21/2026 | $28.76 | $29.92 | $28.18 | $29.58 | 893,518 |
| 5/20/2026 | $27.52 | $29.12 | $27.09 | $29.01 | 1.12M |
| 5/19/2026 | $27.64 | $28.00 | $26.60 | $26.92 | 1.10M |
| 5/18/2026 | $28.99 | $29.20 | $27.38 | $28.02 | 917,300 |
| 5/15/2026 | $29.11 | $29.83 | $28.53 | $28.79 | 988,800 |
| 5/14/2026 | $30.50 | $30.93 | $29.32 | $29.81 | 865,100 |
| 5/13/2026 | $30.67 | $31.95 | $29.26 | $30.33 | 1.69M |
| 5/12/2026 | $31.58 | $32.10 | $30.93 | $31.52 | 1.06M |