Dark

AJAX
Capri Listco
stock NYSE

Inactive

Aug 26, 2021

8.72USD-0.683%(-0.06)320,839

Pre-market

0.00USD-100.000%(-8.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	8.8000	8.8600	8.4300	8.7200	-0.683%	320,839	0.000%
2021-08-25	8.4900	8.8500	8.4600	8.7800	+4.276%	271,162	-0.683%
2021-08-24	7.9900	8.5000	7.9500	8.4200	+4.596%	858,240	+3.563%
2021-08-23	7.6300	8.1100	7.6200	8.0500	+4.545%	398,397	+8.323%
2021-08-20	7.8000	8.1000	7.5550	7.7000	0.000%	583,005	+13.247%
2021-08-19	8.2500	8.2800	7.6100	7.7000	-7.117%	917,253	+13.247%
2021-08-18	9.0000	9.2600	8.2300	8.2900	-6.854%	1,633,265	+5.187%
2021-08-17	9.4100	9.4800	8.6798	8.9000	-7.001%	1,715,122	-2.022%
2021-08-16	9.7800	9.7800	9.2650	9.5700	-2.546%	1,583,483	-8.882%
2021-08-13	9.8000	9.8400	9.6900	9.8200	-1.603%	876,190	-11.202%
2021-08-12	9.9750	9.9901	9.9700	9.9800	+0.100%	2,328,399	-12.625%
2021-08-11	9.9800	9.9800	9.9700	9.9700	-0.100%	5,512,001	-12.538%
2021-08-10	9.9700	9.9800	9.9700	9.9800	0.000%	2,600,355	-12.625%
2021-08-09	9.9600	9.9850	9.9600	9.9800	+0.201%	3,069,720	-12.625%
2021-08-06	9.9600	9.9750	9.9600	9.9600	0.000%	783,012	-12.450%
2021-08-05	9.9600	9.9800	9.9600	9.9600	-0.100%	760,119	-12.450%
2021-08-04	9.9600	9.9700	9.9600	9.9700	+0.100%	920,381	-12.538%
2021-08-03	9.9500	9.9700	9.9500	9.9600	+0.101%	730,700	-12.450%
2021-08-02	9.9500	9.9600	9.9500	9.9500	-0.100%	818,055	-12.362%
2021-07-30	9.9400	9.9600	9.9400	9.9600	+0.201%	2,182,523	-12.450%
2021-07-29	9.9500	9.9600	9.9400	9.9400	-0.101%	1,630,599	-12.274%
2021-07-28	9.9500	9.9550	9.9400	9.9500	+0.101%	1,028,760	-12.362%
2021-07-27	9.9400	9.9600	9.9400	9.9400	0.000%	7,911,221	-12.274%
2021-07-26	9.9200	9.9578	9.9100	9.9400	+0.101%	685,557	-12.274%
2021-07-23	9.9200	9.9500	9.9200	9.9300	-0.101%	201,944	-12.185%
2021-07-22	9.9500	9.9500	9.9300	9.9400	+0.101%	199,771	-12.274%
2021-07-21	9.9200	9.9400	9.9121	9.9300	+0.101%	217,161	-12.185%
2021-07-20	9.8900	9.9400	9.8700	9.9200	+0.303%	1,018,863	-12.097%
2021-07-19	9.8600	9.8900	9.8500	9.8900	0.000%	214,590	-11.830%
2021-07-16	9.8800	9.8950	9.8800	9.8900	-0.101%	98,411	-11.830%
2021-07-15	9.8900	9.9500	9.8550	9.9000	+0.304%	2,534,608	-11.919%
2021-07-14	9.9200	9.9400	9.8400	9.8700	-0.704%	5,612,833	-11.651%
2021-07-13	9.9900	9.9900	9.9200	9.9400	-0.301%	340,206	-12.274%
2021-07-12	9.9600	9.9900	9.9300	9.9700	+0.201%	79,244	-12.538%
2021-07-09	9.9350	9.9600	9.9350	9.9500	0.000%	87,994	-12.362%
2021-07-08	9.9400	9.9600	9.9400	9.9500	0.000%	124,233	-12.362%
2021-07-07	9.9500	9.9600	9.9450	9.9500	+0.101%	99,964	-12.362%
2021-07-06	9.9900	9.9900	9.9300	9.9400	-0.201%	156,859	-12.274%
2021-07-02	9.9900	9.9900	9.9400	9.9600	0.000%	136,435	-12.450%
2021-07-01	9.9600	9.9900	9.9450	9.9600	0.000%	149,720	-12.450%
2021-06-30	9.9600	10.0000	9.9500	9.9600	-0.100%	258,374	-12.450%
2021-06-29	9.9600	9.9900	9.9600	9.9700	-0.200%	86,750	-12.538%
2021-06-28	10.0000	10.0000	9.9550	9.9900	0.000%	76,277	-12.713%
2021-06-25	10.0100	10.0100	9.9700	9.9900	-0.100%	364,387	-12.713%
2021-06-24	9.9500	10.0050	9.9450	10.0000	+0.301%	4,599,324	-12.800%
2021-06-23	10.0000	10.0000	9.9500	9.9700	-0.100%	59,987	-12.538%
2021-06-22	9.9450	10.0000	9.9300	9.9800	+0.302%	146,850	-12.625%
2021-06-21	9.9900	9.9900	9.9400	9.9500	-0.400%	215,809	-12.362%
2021-06-18	9.9600	10.0100	9.9300	9.9900	+0.100%	246,017	-12.713%
2021-06-17	9.9900	10.0050	9.9500	9.9800	-0.100%	165,536	-12.625%
2021-06-16	10.0000	10.0000	9.9700	9.9900	-0.100%	541,037	-12.713%
2021-06-15	9.9900	10.0000	9.9700	10.0000	+0.100%	1,693,762	-12.800%
2021-06-14	9.9600	10.0050	9.9600	9.9900	0.000%	538,586	-12.713%
2021-06-11	9.9500	10.0000	9.9450	9.9900	+0.100%	179,187	-12.713%
2021-06-10	9.9300	9.9900	9.9300	9.9800	+0.201%	355,300	-12.625%
2021-06-09	10.0100	10.0100	9.9400	9.9600	0.000%	956,949	-12.450%
2021-06-08	9.9000	9.9700	9.9000	9.9600	+0.505%	999,553	-12.450%
2021-06-07	9.9400	9.9400	9.9000	9.9100	-0.201%	283,255	-12.008%
2021-06-04	9.9100	9.9400	9.9000	9.9300	+0.202%	726,373	-12.185%
2021-06-03	9.9000	9.9100	9.8901	9.9100	0.000%	316,375	-12.008%
2021-06-02	9.9100	9.9500	9.9000	9.9100	-0.101%	217,366	-12.008%
2021-06-01	9.8700	9.9300	9.8700	9.9200	+0.202%	219,864	-12.097%
2021-05-28	9.8900	9.9200	9.8800	9.9000	+0.101%	335,602	-11.919%
2021-05-27	9.9000	9.9300	9.8800	9.8900	-0.202%	261,036	-11.830%
2021-05-26	9.9000	9.9300	9.8900	9.9100	0.000%	1,097,664	-12.008%
2021-05-25	9.9000	9.9200	9.8975	9.9100	-0.201%	517,584	-12.008%
2021-05-24	9.9100	9.9500	9.8900	9.9300	0.000%	231,657	-12.185%
2021-05-21	9.9000	9.9500	9.8900	9.9300	+0.303%	521,585	-12.185%
2021-05-20	9.9200	9.9300	9.8900	9.9000	0.000%	352,915	-11.919%
2021-05-19	9.8900	9.9500	9.8800	9.9000	-0.202%	921,707	-11.919%
2021-05-18	9.9200	9.9600	9.8900	9.9200	-0.201%	465,860	-12.097%
2021-05-17	9.9000	9.9500	9.8700	9.9400	+0.303%	461,134	-12.274%
2021-05-14	9.8700	9.9300	9.8700	9.9100	+0.507%	266,905	-12.008%
2021-05-13	9.8900	9.9300	9.8500	9.8600	-0.905%	377,644	-11.562%
2021-05-12	9.8800	9.9500	9.8700	9.9500	-0.100%	485,571	-12.362%
2021-05-11	9.8700	9.9700	9.8400	9.9600	+0.302%	501,841	-12.450%
2021-05-10	9.9300	9.9500	9.8800	9.9300	-0.101%	934,234	-12.185%
2021-05-07	9.9100	9.9700	9.8950	9.9400	+0.202%	1,280,638	-12.274%
2021-05-06	9.9100	9.9400	9.9100	9.9200	-0.101%	1,396,663	-12.097%
2021-05-05	9.9700	9.9500	9.9100	9.9300	-0.700%	329,765	-12.185%
2021-05-04	9.9600	10.0050	9.9500	10.0000	0.000%	523,566	-12.800%
2021-05-03	9.9700	10.0000	9.9500	10.0000	+0.301%	819,697	-12.800%
2021-04-30	9.9500	10.0150	9.9400	9.9700	+0.100%	2,460,053	-12.538%
2021-04-29	9.9800	9.9900	9.9400	9.9600	-0.300%	251,118	-12.450%
2021-04-28	9.9700	9.9900	9.9700	9.9900	0.000%	173,979	-12.713%
2021-04-27	9.9700	10.0100	9.9600	9.9900	-0.100%	240,296	-12.713%
2021-04-26	10.0200	10.0200	9.9700	10.0000	0.000%	317,779	-12.800%
2021-04-23	9.9600	10.0200	9.9600	10.0000	0.000%	274,225	-12.800%
2021-04-22	10.0000	10.0100	9.9600	10.0000	-0.100%	314,544	-12.800%
2021-04-21	9.9900	10.0250	9.9800	10.0100	+0.100%	552,625	-12.887%
2021-04-20	10.0000	10.0200	9.9500	10.0000	-0.299%	1,192,851	-12.800%
2021-04-19	10.0200	10.0300	9.9700	10.0300	0.000%	1,118,880	-13.061%
2021-04-16	10.0500	10.0900	9.9900	10.0300	-0.298%	1,309,502	-13.061%
2021-04-15	10.1000	10.1300	10.0500	10.0600	-0.495%	868,533	-13.320%
2021-04-14	10.0600	10.1700	10.0500	10.1100	+0.298%	2,562,781	-13.749%
2021-04-13	10.0900	10.1200	10.0600	10.0800	-0.297%	616,340	-13.492%
2021-04-12	10.1300	10.1700	10.0900	10.1100	-1.076%	533,596	-13.749%
2021-04-09	10.1200	10.2400	10.0900	10.2200	+1.088%	2,275,632	-14.677%
2021-04-08	10.2000	10.2100	10.0900	10.1100	-0.785%	962,644	-13.749%
2021-04-07	10.1600	10.2500	10.0800	10.1900	-0.098%	1,187,270	-14.426%
2021-04-06	10.1000	10.2700	10.1000	10.2000	+0.990%	1,281,691	-14.510%
2021-04-05	10.2800	10.3100	10.1000	10.1000	-1.271%	1,178,044	-13.663%
2021-04-01	10.3000	10.3400	10.1900	10.2300	-0.292%	1,304,329	-14.761%
2021-03-31	10.4000	10.5500	10.1700	10.2600	-1.251%	1,465,860	-15.010%
2021-03-30	10.5400	10.6300	10.1700	10.3900	-2.533%	3,114,875	-16.073%
2021-03-29	10.4200	10.8200	10.3600	10.6600	+4.000%	15,686,364	-18.199%
2021-03-26	10.1500	10.2700	10.0400	10.2500	+0.589%	563,314	-14.927%
2021-03-25	9.9600	10.2100	9.8500	10.1900	+1.091%	1,585,458	-14.426%
2021-03-24	10.1000	10.1600	10.0100	10.0800	-0.099%	606,915	-13.492%
2021-03-23	10.3100	10.3300	10.0400	10.0900	-2.134%	1,133,472	-13.578%
2021-03-22	10.4500	10.5500	10.2650	10.3100	-0.961%	574,576	-15.422%
2021-03-19	10.3500	10.5400	10.3200	10.4100	+0.192%	515,024	-16.234%
2021-03-18	10.3600	10.6000	10.3400	10.3900	-0.574%	580,561	-16.073%
2021-03-17	10.6000	10.6900	10.4200	10.4500	-2.245%	630,470	-16.555%
2021-03-16	10.9300	10.9700	10.6500	10.6900	-2.641%	333,806	-18.428%
2021-03-15	10.7200	11.1100	10.6400	10.9800	+2.521%	786,538	-20.583%
2021-03-12	10.5500	10.8300	10.4600	10.7100	+0.753%	480,471	-18.581%
2021-03-11	10.5000	10.7400	10.4600	10.6300	+2.113%	834,744	-17.968%
2021-03-10	10.5300	10.6399	10.3600	10.4100	-1.327%	1,285,263	-16.234%
2021-03-09	10.6700	10.6900	10.4900	10.5500	+1.638%	1,324,239	-17.346%
2021-03-08	10.4300	10.7650	10.3100	10.3800	-4.244%	2,497,915	-15.992%
2021-03-05	10.6900	11.1300	10.1800	10.8400	+2.944%	1,755,834	-19.557%
2021-03-04	10.8500	11.1500	10.2800	10.5300	-4.098%	2,494,269	-17.189%
2021-03-03	11.3000	11.4400	10.8500	10.9800	-3.089%	1,699,887	-20.583%
2021-03-02	11.5800	11.6900	11.3000	11.3300	-2.328%	1,994,239	-23.036%
2021-03-01	11.9400	12.0000	11.5200	11.6000	-0.515%	1,474,637	-24.828%
2021-02-26	11.7700	11.8000	11.2000	11.6600	-0.086%	2,794,048	-25.214%
2021-02-25	12.4000	12.4800	11.6100	11.6700	-5.887%	1,620,155	-25.278%
2021-02-24	12.3300	12.5499	12.2000	12.4000	-0.482%	1,550,227	-29.677%
2021-02-23	12.2000	12.6300	11.4750	12.4600	-1.890%	2,744,651	-30.016%
2021-02-22	13.3800	13.6000	12.6800	12.7000	-6.618%	2,033,961	-31.339%
2021-02-19	12.8600	13.7000	12.8300	13.6000	+7.002%	2,872,415	-35.882%
2021-02-18	12.8000	13.0400	12.6000	12.7100	-1.089%	1,163,206	-31.393%
2021-02-17	13.0000	13.1280	12.8233	12.8500	-1.002%	846,985	-32.140%
2021-02-16	13.5800	13.6400	12.8700	12.9800	-3.207%	1,517,565	-32.820%
2021-02-12	13.0400	13.4200	12.7400	13.4100	+0.827%	1,457,697	-34.974%
2021-02-11	13.5400	13.7100	12.7700	13.3000	-1.408%	1,799,772	-34.436%
2021-02-10	12.8500	13.8500	12.3800	13.4900	+6.053%	4,413,259	-35.360%
2021-02-09	13.0000	13.1000	12.6778	12.7200	-3.123%	1,337,806	-31.447%
2021-02-08	12.6500	13.1300	12.5300	13.1300	+4.872%	1,311,479	-33.587%
2021-02-05	12.6800	12.7300	12.4300	12.5200	+0.160%	1,262,671	-30.351%
2021-02-04	12.6000	12.7500	12.4300	12.5000	-0.794%	860,527	-30.240%
2021-02-03	12.3000	12.6900	12.2800	12.6000	+3.279%	873,764	-30.794%
2021-02-02	12.2300	12.6300	12.0300	12.2000	+0.826%	1,067,597	-28.525%
2021-02-01	11.8400	12.1000	11.6400	12.1000	+3.330%	1,014,676	-27.934%
2021-01-29	11.5000	11.7500	11.2600	11.7100	+0.429%	964,630	-25.534%
2021-01-28	11.5000	11.8000	11.3200	11.6600	+3.186%	1,309,483	-25.214%
2021-01-27	11.5000	11.5900	11.2250	11.3000	-4.399%	1,879,065	-22.832%
2021-01-26	12.1500	12.2600	11.6600	11.8200	-3.035%	1,232,130	-26.227%
2021-01-25	12.8000	13.0900	12.1200	12.1900	-3.407%	2,250,773	-28.466%
2021-01-22	12.5300	12.7000	12.3200	12.6200	+3.020%	1,072,892	-30.903%
2021-01-21	12.1500	12.2500	12.0500	12.2500	+0.989%	940,683	-28.816%
2021-01-20	12.2800	12.3200	12.0600	12.1300	+0.248%	795,190	-28.112%
2021-01-19	12.1900	12.3700	11.9600	12.1000	+0.917%	1,205,080	-27.934%
2021-01-15	12.2500	12.2800	11.8700	11.9900	-1.802%	810,896	-27.273%
2021-01-14	12.3200	12.4800	12.0701	12.2100	+2.090%	1,305,941	-28.583%
2021-01-13	11.9100	11.9700	11.7600	11.9600	+1.528%	1,274,538	-27.090%
2021-01-12	11.7900	11.9000	11.5000	11.7800	+0.255%	1,293,776	-25.976%
2021-01-11	11.5000	11.7800	11.5000	11.7500	+2.531%	1,109,137	-25.787%
2021-01-08	11.4500	11.6100	11.4200	11.4600	+0.262%	2,146,930	-23.909%
2021-01-07	11.4200	11.5000	11.3000	11.4300	+0.263%	884,811	-23.710%
2021-01-06	11.4900	11.5500	11.3400	11.4000	-0.783%	696,340	-23.509%
2021-01-05	11.5800	11.7400	11.3500	11.4900	-1.627%	1,528,753	-24.108%
2021-01-04	11.9900	12.0000	11.6000	11.6800	-1.017%	817,229	-25.342%
2020-12-31	11.9600	12.0000	11.6000	11.8000	-1.503%	653,624	-26.102%
2020-12-30	12.1000	12.2700	11.9100	11.9800	-0.910%	439,646	-27.212%
2020-12-29	12.1300	12.1600	11.8700	12.0900	-0.083%	982,121	-27.874%
2020-12-28	12.4100	13.3500	12.0911	12.1000	-0.412%	1,308,948	-27.934%
2020-12-24	12.0000	12.1500	11.6500	12.1500	+3.404%	577,841	-28.230%
2020-12-23	12.0800	12.2189	11.7000	11.7500	-0.592%	801,048	-25.787%
2020-12-22	12.4900	12.7500	11.6200	11.8200	+2.783%	678,380	-26.227%
2020-12-21	12.0000	12.2200	11.3000	11.5000	+1.770%	872,603	-24.174%
2020-12-18	11.5000	11.5600	11.0000	11.3000	0.000%	372,737	-22.832%

.dark-mode .BfhfQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfhfQF{ color: #333333; background-color: white; border: 2px solid #333333; }AJAXCapri Listcostock NYSE

AJAX
Capri Listco
stock NYSE