Capitol Investment Corp. V (CAP) Historical Stock Data

7.97 ↑0.01 (0.19%)

As of July 28, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, CAP is down -1.18% a day on average. There have been 11 days where Capitol Investment Corp. V closed green and 19 days where CAP closed red.

Date	Open	Close	Change	Low	High	Volume
2021-07-30	6.98	6.84	↓$0.14 (-2.01%)	6.42	7.22	612.10K
2021-07-29	8.20	7.00	↓$1.20 (-14.63%)	6.91	8.80	0.92M
2021-07-28	8.85	7.95	↓$0.90 (-10.17%)	7.83	9.00	554.56K
2021-07-27	9.59	8.89	↓$0.70 (-7.30%)	8.87	9.60	186.31K
2021-07-26	9.66	9.62	↓$0.04 (-0.41%)	9.59	9.74	119.13K
2021-07-23	9.91	9.65	↓$0.26 (-2.62%)	9.62	10.00	151.82K
2021-07-22	9.71	9.92	↑$0.21 (2.16%)	9.53	9.98	217.27K
2021-07-21	9.98	9.96	↓$0.02 (-0.20%)	9.96	9.98	3.42M
2021-07-20	9.96	9.97	↑$0.01 (0.10%)	9.96	9.99	186.91K
2021-07-19	9.98	9.97	↓$0.01 (-0.10%)	9.96	9.98	1.04M
2021-07-16	9.97	9.97	↑$0.00 (0.00%)	9.97	9.98	280.53K
2021-07-15	9.98	9.96	↓$0.02 (-0.20%)	9.96	9.98	1.04M
2021-07-14	9.98	9.97	↓$0.01 (-0.10%)	9.97	9.98	152.70K
2021-07-13	9.98	9.97	↓$0.01 (-0.10%)	9.97	9.98	128.55K
2021-07-12	9.98	9.97	↓$0.01 (-0.10%)	9.96	9.98	169.87K
2021-07-09	9.96	9.97	↑$0.01 (0.10%)	9.96	9.98	109.79K
2021-07-08	9.98	9.97	↓$0.01 (-0.10%)	9.96	9.98	134.05K
2021-07-07	9.98	9.97	↓$0.01 (-0.10%)	9.97	9.98	26.61K
2021-07-06	9.98	9.97	↓$0.01 (-0.10%)	9.96	9.98	51.66K
2021-07-02	9.98	9.97	↓$0.01 (-0.10%)	9.95	9.98	19.46K
2021-07-01	9.98	9.97	↓$0.01 (-0.10%)	9.95	9.98	134.57K
2021-06-30	9.96	9.97	↑$0.01 (0.10%)	9.92	9.98	450.31K
2021-06-29	9.98	9.96	↓$0.02 (-0.20%)	9.94	9.98	58.40K
2021-06-28	9.92	9.97	↑$0.05 (0.50%)	9.92	9.98	44.10K
2021-06-25	9.95	9.95	↑$0.00 (0.00%)	9.94	9.96	18.16K
2021-06-24	9.97	9.94	↓$0.03 (-0.30%)	9.92	10.00	371.82K
2021-06-23	9.95	9.97	↑$0.02 (0.20%)	9.93	9.98	1.95M
2021-06-22	9.93	9.97	↑$0.04 (0.40%)	9.91	9.98	805.34K
2021-06-21	9.93	9.93	↑$0.00 (0.00%)	9.93	9.95	428.47K
2021-06-18	9.93	9.93	↑$0.00 (0.00%)	9.92	9.94	193.30K