Capital Tankers Corp. (CAPT) Price History
Daily open, high, low, close and volume for Capital Tankers Corp. (CAPT) from 2026-04-20 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 194.20 | NOK 196.64 | NOK 192.16 | NOK 196.64 | 376,338 |
| 2026-10-08 | NOK 192.00 | NOK 195.60 | NOK 185.98 | NOK 194.98 | 616,231 |
| 2026-10-07 | NOK 191.00 | NOK 193.54 | NOK 189.22 | NOK 191.30 | 630,875 |
| 2026-10-06 | NOK 195.00 | NOK 195.56 | NOK 187.50 | NOK 188.00 | 641,338 |
| 2026-10-05 | NOK 191.00 | NOK 195.12 | NOK 190.06 | NOK 193.00 | 668,828 |
| 2026-10-02 | NOK 179.46 | NOK 184.68 | NOK 179.46 | NOK 184.50 | 514,291 |
| 2026-10-01 | NOK 175.00 | NOK 178.36 | NOK 168.32 | NOK 178.36 | 248,577 |
| 2026-09-30 | NOK 172.50 | NOK 177.12 | NOK 171.44 | NOK 173.72 | 259,540 |
| 2026-09-29 | NOK 172.14 | NOK 172.94 | NOK 169.82 | NOK 171.54 | 84,386 |
| 2026-09-28 | NOK 169.60 | NOK 173.80 | NOK 169.60 | NOK 173.00 | 137,621 |
| 2026-09-25 | NOK 172.50 | NOK 172.52 | NOK 166.54 | NOK 168.50 | 571,879 |
| 2026-09-24 | NOK 176.88 | NOK 176.88 | NOK 169.76 | NOK 172.50 | 257,078 |
| 2026-09-23 | NOK 173.00 | NOK 177.00 | NOK 171.20 | NOK 175.00 | 301,674 |
| 2026-09-22 | NOK 178.38 | NOK 180.00 | NOK 170.26 | NOK 174.44 | 523,122 |
| 2026-09-21 | NOK 188.38 | NOK 188.38 | NOK 180.48 | NOK 181.08 | 230,467 |
| 2026-09-18 | NOK 187.70 | NOK 189.44 | NOK 184.52 | NOK 185.52 | 420,211 |
| 2026-09-17 | NOK 188.24 | NOK 190.04 | NOK 184.00 | NOK 187.52 | 425,942 |
| 2026-09-16 | NOK 184.00 | NOK 187.40 | NOK 179.94 | NOK 187.40 | 470,546 |
| 2026-09-15 | NOK 176.00 | NOK 185.00 | NOK 176.00 | NOK 182.44 | 953,092 |
| 2026-09-14 | NOK 177.26 | NOK 179.98 | NOK 173.80 | NOK 175.20 | 342,999 |
| 2026-09-11 | NOK 172.12 | NOK 178.00 | NOK 172.10 | NOK 175.54 | 329,814 |
| 2026-09-10 | NOK 173.46 | NOK 175.66 | NOK 171.00 | NOK 171.00 | 237,992 |
| 2026-09-09 | NOK 173.48 | NOK 176.76 | NOK 173.48 | NOK 175.66 | 266,835 |
| 2026-09-08 | NOK 173.00 | NOK 176.56 | NOK 172.20 | NOK 172.20 | 260,762 |
| 2026-09-07 | NOK 174.20 | NOK 175.14 | NOK 171.02 | NOK 172.52 | 310,037 |
| 2026-09-04 | NOK 165.90 | NOK 172.94 | NOK 165.20 | NOK 172.94 | 581,026 |
| 2026-09-03 | NOK 160.62 | NOK 164.50 | NOK 160.38 | NOK 164.50 | 335,633 |
| 2026-09-02 | NOK 160.38 | NOK 162.50 | NOK 158.02 | NOK 160.00 | 481,782 |
| 2026-09-01 | NOK 159.92 | NOK 160.48 | NOK 152.52 | NOK 157.00 | 558,331 |
| 2026-08-31 | NOK 155.96 | NOK 161.00 | NOK 154.00 | NOK 159.22 | 460,053 |
| 2026-08-28 | NOK 152.00 | NOK 155.00 | NOK 150.28 | NOK 154.16 | 388,528 |
| 2026-08-27 | NOK 150.00 | NOK 151.22 | NOK 146.48 | NOK 150.38 | 219,366 |
| 2026-08-26 | NOK 153.74 | NOK 154.52 | NOK 146.92 | NOK 147.94 | 192,218 |
| 2026-08-25 | NOK 155.58 | NOK 156.04 | NOK 153.18 | NOK 153.84 | 192,219 |
| 2026-08-24 | NOK 157.00 | NOK 157.00 | NOK 152.60 | NOK 154.78 | 155,480 |
| 2026-08-21 | NOK 152.88 | NOK 158.00 | NOK 152.88 | NOK 157.00 | 463,890 |
| 2026-08-20 | NOK 151.82 | NOK 154.18 | NOK 150.48 | NOK 154.18 | 375,534 |
| 2026-08-19 | NOK 148.50 | NOK 154.26 | NOK 147.00 | NOK 154.26 | 336,106 |
| 2026-08-18 | NOK 142.00 | NOK 148.60 | NOK 142.00 | NOK 147.20 | 362,208 |
| 2026-08-17 | NOK 138.50 | NOK 141.96 | NOK 138.50 | NOK 141.96 | 202,156 |
| 2026-08-14 | NOK 138.00 | NOK 138.50 | NOK 135.78 | NOK 138.50 | 197,293 |
| 2026-08-13 | NOK 136.00 | NOK 138.50 | NOK 135.80 | NOK 138.02 | 265,142 |
| 2026-08-12 | NOK 133.50 | NOK 135.80 | NOK 133.40 | NOK 135.80 | 116,245 |
| 2026-08-11 | NOK 133.16 | NOK 134.72 | NOK 132.32 | NOK 133.96 | 117,017 |
| 2026-08-10 | NOK 133.10 | NOK 134.08 | NOK 132.00 | NOK 133.86 | 82,058 |
| 2026-08-07 | NOK 133.40 | NOK 134.04 | NOK 132.04 | NOK 132.28 | 126,479 |
| 2026-08-06 | NOK 129.18 | NOK 134.22 | NOK 128.50 | NOK 134.22 | 156,317 |
| 2026-08-05 | NOK 134.00 | NOK 134.50 | NOK 129.12 | NOK 129.54 | 188,115 |
| 2026-08-04 | NOK 131.80 | NOK 133.50 | NOK 131.48 | NOK 132.14 | 177,796 |
| 2026-08-03 | NOK 128.28 | NOK 131.86 | NOK 127.58 | NOK 130.04 | 100,236 |
| 2026-07-31 | NOK 126.98 | NOK 129.02 | NOK 126.60 | NOK 128.02 | 77,780 |
| 2026-07-30 | NOK 128.22 | NOK 129.60 | NOK 126.80 | NOK 126.80 | 139,063 |
| 2026-07-29 | NOK 129.06 | NOK 130.80 | NOK 127.00 | NOK 127.74 | 200,595 |
| 2026-07-28 | NOK 125.50 | NOK 129.96 | NOK 125.50 | NOK 127.82 | 214,260 |
| 2026-07-27 | NOK 125.50 | NOK 126.66 | NOK 124.02 | NOK 125.00 | 185,956 |
| 2026-07-24 | NOK 124.10 | NOK 125.70 | NOK 123.48 | NOK 124.58 | 61,397 |
| 2026-07-23 | NOK 126.00 | NOK 126.00 | NOK 124.00 | NOK 124.04 | 60,234 |
| 2026-07-22 | NOK 124.50 | NOK 125.94 | NOK 122.62 | NOK 125.30 | 79,019 |
| 2026-07-21 | NOK 123.00 | NOK 126.20 | NOK 121.18 | NOK 122.72 | 86,565 |
| 2026-07-20 | NOK 124.96 | NOK 124.96 | NOK 120.18 | NOK 121.96 | 90,181 |
| 2026-07-17 | NOK 126.00 | NOK 127.66 | NOK 121.00 | NOK 122.50 | 147,367 |
| 2026-07-16 | NOK 129.00 | NOK 129.00 | NOK 125.04 | NOK 126.32 | 91,650 |
| 2026-07-15 | NOK 129.82 | NOK 132.08 | NOK 126.78 | NOK 129.00 | 149,776 |
| 2026-07-14 | NOK 129.48 | NOK 131.28 | NOK 127.06 | NOK 129.82 | 66,108 |
| 2026-07-13 | NOK 127.60 | NOK 132.36 | NOK 127.52 | NOK 130.00 | 67,072 |
| 2026-07-10 | NOK 126.16 | NOK 129.20 | NOK 126.16 | NOK 127.28 | 48,518 |
| 2026-07-09 | NOK 135.00 | NOK 135.00 | NOK 126.86 | NOK 126.86 | 270,368 |
| 2026-07-08 | NOK 133.00 | NOK 133.60 | NOK 131.02 | NOK 132.00 | 65,033 |
| 2026-07-07 | NOK 132.42 | NOK 134.14 | NOK 131.96 | NOK 132.00 | 58,182 |
| 2026-07-06 | NOK 135.30 | NOK 135.30 | NOK 130.40 | NOK 133.00 | 124,474 |
| 2026-07-03 | NOK 131.50 | NOK 135.86 | NOK 131.20 | NOK 134.32 | 186,861 |
| 2026-07-02 | NOK 124.06 | NOK 130.78 | NOK 123.10 | NOK 130.68 | 138,052 |
| 2026-07-01 | NOK 127.00 | NOK 127.00 | NOK 123.20 | NOK 123.78 | 72,593 |
| 2026-06-30 | NOK 124.02 | NOK 126.52 | NOK 124.02 | NOK 125.00 | 133,319 |
| 2026-06-29 | NOK 125.94 | NOK 127.50 | NOK 123.52 | NOK 126.14 | 412,977 |
| 2026-06-26 | NOK 132.00 | NOK 132.00 | NOK 126.00 | NOK 126.90 | 212,719 |
| 2026-06-25 | NOK 133.16 | NOK 134.80 | NOK 132.00 | NOK 132.20 | 1,623,132 |
| 2026-06-24 | NOK 134.00 | NOK 138.80 | NOK 134.00 | NOK 134.00 | 662,274 |
| 2026-06-23 | NOK 130.76 | NOK 133.72 | NOK 130.76 | NOK 133.46 | 253,251 |
| 2026-06-22 | NOK 129.02 | NOK 132.14 | NOK 128.60 | NOK 132.14 | 125,830 |
| 2026-06-19 | NOK 127.02 | NOK 129.96 | NOK 127.02 | NOK 128.26 | 63,490 |
| 2026-06-18 | NOK 127.50 | NOK 128.20 | NOK 124.40 | NOK 126.64 | 313,382 |
| 2026-06-17 | NOK 129.00 | NOK 129.00 | NOK 126.42 | NOK 126.80 | 130,719 |
| 2026-06-16 | NOK 126.50 | NOK 129.90 | NOK 126.50 | NOK 128.50 | 477,986 |
| 2026-06-15 | NOK 122.56 | NOK 128.60 | NOK 122.56 | NOK 126.38 | 400,209 |
| 2026-06-12 | NOK 121.40 | NOK 122.82 | NOK 117.58 | NOK 119.94 | 104,998 |
| 2026-06-11 | NOK 118.56 | NOK 122.18 | NOK 118.56 | NOK 121.30 | 140,261 |
| 2026-06-10 | NOK 116.96 | NOK 119.92 | NOK 114.54 | NOK 118.46 | 125,181 |
| 2026-06-09 | NOK 114.00 | NOK 116.64 | NOK 113.00 | NOK 116.20 | 206,594 |
| 2026-06-08 | NOK 116.00 | NOK 116.30 | NOK 114.00 | NOK 114.36 | 215,601 |
| 2026-06-05 | NOK 118.50 | NOK 123.78 | NOK 114.70 | NOK 116.36 | 451,285 |
| 2026-06-04 | NOK 121.00 | NOK 121.00 | NOK 118.00 | NOK 118.72 | 141,725 |
| 2026-06-03 | NOK 123.70 | NOK 123.70 | NOK 121.26 | NOK 121.26 | 99,631 |
| 2026-06-02 | NOK 126.50 | NOK 126.90 | NOK 123.02 | NOK 123.84 | 342,196 |
| 2026-06-01 | NOK 126.00 | NOK 126.82 | NOK 121.50 | NOK 126.82 | 338,902 |
| 2026-05-29 | NOK 126.20 | NOK 126.20 | NOK 123.00 | NOK 124.22 | 406,411 |
| 2026-05-28 | NOK 126.20 | NOK 126.50 | NOK 123.82 | NOK 124.08 | 53,417 |
| 2026-05-27 | NOK 127.00 | NOK 128.62 | NOK 125.78 | NOK 125.96 | 159,509 |
| 2026-05-26 | NOK 129.00 | NOK 130.26 | NOK 124.20 | NOK 126.00 | 215,040 |
| 2026-05-22 | NOK 127.50 | NOK 128.00 | NOK 125.70 | NOK 126.80 | 146,767 |
| 2026-05-21 | NOK 126.00 | NOK 129.08 | NOK 126.00 | NOK 127.50 | 252,458 |
| 2026-05-20 | NOK 124.00 | NOK 126.48 | NOK 123.26 | NOK 126.00 | 420,158 |
| 2026-05-19 | NOK 122.36 | NOK 124.60 | NOK 122.00 | NOK 123.74 | 135,045 |
| 2026-05-18 | NOK 123.30 | NOK 123.30 | NOK 120.02 | NOK 121.56 | 113,820 |
| 2026-05-15 | NOK 124.42 | NOK 124.84 | NOK 121.60 | NOK 122.00 | 155,261 |
| 2026-05-13 | NOK 122.80 | NOK 124.40 | NOK 122.00 | NOK 123.86 | 298,782 |
| 2026-05-12 | NOK 123.20 | NOK 124.62 | NOK 122.04 | NOK 122.78 | 96,491 |
| 2026-05-11 | NOK 124.00 | NOK 125.96 | NOK 123.00 | NOK 123.00 | 229,996 |
| 2026-05-08 | NOK 122.00 | NOK 123.98 | NOK 122.00 | NOK 123.64 | 167,142 |
| 2026-05-07 | NOK 124.12 | NOK 124.12 | NOK 121.00 | NOK 122.00 | 294,488 |
| 2026-05-06 | NOK 128.00 | NOK 128.22 | NOK 123.12 | NOK 123.14 | 849,713 |
| 2026-05-05 | NOK 126.90 | NOK 128.92 | NOK 126.90 | NOK 127.90 | 257,344 |
| 2026-05-04 | NOK 126.82 | NOK 127.48 | NOK 124.98 | NOK 127.00 | 178,412 |
| 2026-04-30 | NOK 128.00 | NOK 128.00 | NOK 126.00 | NOK 126.00 | 92,488 |
| 2026-04-29 | NOK 130.00 | NOK 130.00 | NOK 127.86 | NOK 127.90 | 76,213 |
| 2026-04-28 | NOK 127.78 | NOK 130.50 | NOK 127.76 | NOK 128.70 | 137,992 |
| 2026-04-27 | NOK 127.00 | NOK 128.66 | NOK 126.06 | NOK 127.18 | 50,197 |
| 2026-04-24 | NOK 130.40 | NOK 130.40 | NOK 126.50 | NOK 126.64 | 56,995 |
| 2026-04-23 | NOK 127.04 | NOK 128.80 | NOK 125.04 | NOK 128.36 | 171,556 |
| 2026-04-22 | NOK 134.20 | NOK 134.28 | NOK 126.62 | NOK 126.62 | 186,165 |
| 2026-04-21 | NOK 132.46 | NOK 136.60 | NOK 132.26 | NOK 134.20 | 205,229 |
| 2026-04-20 | NOK 136.00 | NOK 136.00 | NOK 131.54 | NOK 132.04 | 368,716 |