Dark

CAP
Capitol Investment Corp. V
stock NYSE

Inactive

May 23, 2025

10.26USD-6.812%(-0.75)200

Pre-market

0.00USD-100.000%(-11.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	10.2600	10.2600	10.2600	10.2600	-6.812%	200	0.000%
2025-05-22	11.0100	11.0100	11.0100	11.0100	+38.491%	100	-6.812%
2021-07-28	8.8500	9.0000	7.8300	7.9500	-10.574%	556,746	+29.057%
2021-07-27	9.5900	9.6000	8.8700	8.8900	-7.588%	186,309	+15.411%
2021-07-26	9.6600	9.7400	9.5901	9.6200	-0.311%	119,257	+6.653%
2021-07-23	9.9100	10.0000	9.6200	9.6500	-2.722%	158,474	+6.321%
2021-07-22	9.7100	9.9800	9.5300	9.9200	-0.402%	217,366	+3.427%
2021-07-21	9.9800	9.9800	9.9600	9.9600	-0.100%	3,422,885	+3.012%
2021-07-20	9.9600	9.9900	9.9600	9.9700	0.000%	326,684	+2.909%
2021-07-19	9.9800	9.9800	9.9600	9.9700	0.000%	1,040,802	+2.909%
2021-07-16	9.9700	9.9800	9.9700	9.9700	+0.100%	280,532	+2.909%
2021-07-15	9.9800	9.9800	9.9600	9.9600	-0.100%	1,044,024	+3.012%
2021-07-14	9.9800	9.9800	9.9700	9.9700	0.000%	153,820	+2.909%
2021-07-13	9.9800	9.9800	9.9700	9.9700	0.000%	128,754	+2.909%
2021-07-12	9.9800	9.9800	9.9600	9.9700	0.000%	170,166	+2.909%
2021-07-09	9.9600	9.9800	9.9600	9.9700	0.000%	109,789	+2.909%
2021-07-08	9.9800	9.9800	9.9600	9.9700	0.000%	134,647	+2.909%
2021-07-07	9.9800	9.9800	9.9700	9.9700	0.000%	26,584	+2.909%
2021-07-06	9.9800	9.9800	9.9600	9.9700	0.000%	51,659	+2.909%
2021-07-02	9.9800	9.9800	9.9500	9.9700	0.000%	20,297	+2.909%
2021-07-01	9.9800	9.9800	9.9450	9.9700	0.000%	134,572	+2.909%
2021-06-30	9.9600	9.9800	9.9200	9.9700	+0.100%	450,514	+2.909%
2021-06-29	9.9800	9.9800	9.9400	9.9600	-0.100%	58,404	+3.012%
2021-06-28	9.9200	9.9800	9.9200	9.9700	+0.201%	44,115	+2.909%
2021-06-25	9.9500	9.9600	9.9400	9.9500	+0.101%	18,164	+3.116%
2021-06-24	9.9700	10.0000	9.9200	9.9400	-0.301%	371,821	+3.219%
2021-06-23	9.9500	9.9800	9.9300	9.9700	0.000%	1,953,263	+2.909%
2021-06-22	9.9300	9.9800	9.9100	9.9700	+0.403%	805,335	+2.909%
2021-06-21	9.9300	9.9500	9.9250	9.9300	0.000%	428,933	+3.323%
2021-06-18	9.9300	9.9400	9.9150	9.9300	+0.050%	193,342	+3.323%
2021-06-17	9.9300	9.9300	9.9200	9.9250	+0.050%	5,104	+3.375%
2021-06-16	9.9200	9.9340	9.9109	9.9200	0.000%	420,525	+3.427%
2021-06-15	9.9000	9.9300	9.8900	9.9200	0.000%	96,946	+3.427%
2021-06-14	9.9200	9.9300	9.9000	9.9200	0.000%	128,849	+3.427%
2021-06-11	9.9100	9.9400	9.9100	9.9200	0.000%	435,680	+3.427%
2021-06-10	9.9100	9.9300	9.9100	9.9200	+0.101%	237,614	+3.427%
2021-06-09	9.9200	9.9300	9.9100	9.9100	+0.101%	250,190	+3.532%
2021-06-08	9.9000	9.9200	9.9000	9.9000	0.000%	37,648	+3.636%
2021-06-07	9.9000	9.9200	9.9000	9.9000	+0.101%	26,166	+3.636%
2021-06-04	9.9200	9.9400	9.8900	9.8900	-0.202%	992,275	+3.741%
2021-06-03	9.9500	9.9500	9.9100	9.9100	-0.201%	27,363	+3.532%
2021-06-02	9.9300	9.9450	9.9200	9.9300	+0.101%	26,535	+3.323%
2021-06-01	9.9200	9.9400	9.9200	9.9200	-0.101%	83,416	+3.427%
2021-05-28	9.8900	9.9300	9.8900	9.9300	+0.303%	38,548	+3.323%
2021-05-27	9.9100	9.9200	9.9000	9.9000	0.000%	552,839	+3.636%
2021-05-26	9.9000	9.9300	9.9000	9.9000	+0.101%	19,215	+3.636%
2021-05-25	9.8800	9.9183	9.8800	9.8900	+0.101%	7,792	+3.741%
2021-05-24	9.9300	9.9300	9.8600	9.8800	-0.202%	77,414	+3.846%
2021-05-21	9.9000	9.9399	9.8500	9.9000	0.000%	1,187,502	+3.636%
2021-05-20	9.9600	9.9600	9.9000	9.9000	+0.101%	58,296	+3.636%
2021-05-19	9.8999	9.9500	9.8900	9.8900	-0.101%	11,552	+3.741%
2021-05-18	9.8800	9.9500	9.8800	9.9000	0.000%	25,311	+3.636%
2021-05-17	9.9100	9.9250	9.9000	9.9000	-0.101%	53,322	+3.636%
2021-05-14	9.9400	9.9400	9.9100	9.9100	0.000%	22,602	+3.532%
2021-05-13	9.8700	9.9270	9.8700	9.9100	0.000%	27,079	+3.532%
2021-05-12	9.9100	9.9397	9.9000	9.9100	+0.101%	684,817	+3.532%
2021-05-11	9.9600	9.9810	9.8800	9.9000	-0.901%	426,916	+3.636%
2021-05-10	9.9900	10.0000	9.9700	9.9900	-0.100%	131,139	+2.703%
2021-05-07	9.9100	10.0150	9.9100	10.0000	+0.705%	477,977	+2.600%
2021-05-06	9.9200	9.9500	9.9100	9.9300	-0.101%	83,167	+3.323%
2021-05-05	9.9400	9.9500	9.9000	9.9400	+0.101%	118,816	+3.219%
2021-05-04	9.9200	9.9500	9.9100	9.9300	+0.101%	170,766	+3.323%
2021-05-03	9.9700	9.9700	9.9100	9.9200	-0.502%	420,081	+3.427%
2021-04-30	9.9900	10.0200	9.9400	9.9700	-0.100%	149,952	+2.909%
2021-04-29	9.9700	10.0300	9.9200	9.9800	0.000%	136,921	+2.806%
2021-04-28	9.9800	10.0000	9.9400	9.9800	-0.200%	142,927	+2.806%
2021-04-27	9.9200	10.0200	9.9200	10.0000	+0.402%	188,080	+2.600%
2021-04-26	9.8800	9.9700	9.8800	9.9600	+0.403%	291,515	+3.012%
2021-04-23	9.8700	9.9300	9.8700	9.9200	+0.405%	163,733	+3.427%
2021-04-22	9.8700	9.9050	9.8700	9.8800	+0.101%	134,595	+3.846%
2021-04-21	9.8700	9.8800	9.8500	9.8700	-0.101%	186,862	+3.951%
2021-04-20	9.8800	9.9000	9.8700	9.8800	-0.101%	204,318	+3.846%
2021-04-19	9.9300	9.9300	9.8600	9.8900	-0.202%	129,878	+3.741%
2021-04-16	9.9000	9.9299	9.9000	9.9100	+0.101%	66,483	+3.532%
2021-04-15	9.9300	9.9700	9.8600	9.9000	-0.802%	187,596	+3.636%
2021-04-14	10.0000	10.0000	9.9300	9.9800	+0.605%	65,809	+2.806%
2021-04-13	9.9200	9.9500	9.9000	9.9200	+0.202%	101,134	+3.427%
2021-04-12	9.9900	9.9900	9.8900	9.9000	-0.802%	214,225	+3.636%
2021-04-09	9.9600	10.0000	9.9600	9.9800	+0.201%	75,459	+2.806%
2021-04-08	9.9684	9.9900	9.9500	9.9600	0.000%	75,933	+3.012%
2021-04-07	10.0200	10.0300	9.9300	9.9600	-0.400%	288,709	+3.012%
2021-04-06	10.0200	10.0600	10.0000	10.0000	-0.200%	313,151	+2.600%
2021-04-05	10.0700	10.1002	10.0000	10.0200	-0.497%	472,444	+2.395%
2021-04-01	10.0500	10.1100	10.0400	10.0700	-0.297%	333,031	+1.887%
2021-03-31	10.1800	10.1800	9.9400	10.1000	-1.077%	321,376	+1.584%
2021-03-30	9.9600	10.2300	9.9600	10.2100	+2.407%	1,109,094	+0.490%
2021-03-29	10.0500	10.0500	9.9700	9.9700	+0.100%	185,768	+2.909%
2021-03-26	9.8500	10.0900	9.8500	9.9600	+1.220%	289,491	+3.012%
2021-03-25	9.8500	9.9200	9.7600	9.8400	-0.102%	232,922	+4.268%
2021-03-24	9.9201	10.0000	9.8500	9.8500	-1.204%	330,152	+4.162%
2021-03-23	10.0000	10.0200	9.8700	9.9700	-0.300%	437,504	+2.909%
2021-03-22	10.2000	10.2000	9.9800	10.0000	-0.596%	619,802	+2.600%
2021-03-19	10.0600	10.0800	10.0300	10.0600	-0.099%	128,574	+1.988%
2021-03-18	10.1800	10.2000	10.0500	10.0700	-1.275%	524,062	+1.887%
2021-03-17	10.1000	10.2050	10.0500	10.2000	+0.791%	909,085	+0.588%
2021-03-16	10.0400	10.1300	10.0200	10.1200	+0.697%	635,227	+1.383%
2021-03-15	10.1600	10.1600	9.9700	10.0500	-1.277%	872,172	+2.090%
2021-03-12	10.1000	10.1950	10.0500	10.1800	+0.394%	700,115	+0.786%
2021-03-11	10.1700	10.2000	10.0500	10.1400	+0.099%	884,293	+1.183%
2021-03-10	10.1000	10.3000	10.0600	10.1300	+0.297%	848,401	+1.283%
2021-03-09	10.2900	10.2900	10.0600	10.1000	-0.099%	500,549	+1.584%
2021-03-08	10.2500	10.3300	10.1000	10.1100	+0.099%	580,609	+1.484%
2021-03-05	10.0500	10.2100	10.0000	10.1000	+1.508%	1,938,516	+1.584%
2021-03-04	10.1200	10.2100	9.8000	9.9500	-1.680%	2,750,369	+3.116%
2021-03-03	10.3700	10.5499	10.0400	10.1200	+1.505%	9,111,187	+1.383%
2021-03-02	10.2400	10.2400	9.9500	9.9700	-2.159%	1,555,459	+2.909%
2021-03-01	10.2400	10.3100	10.1500	10.1900	-0.196%	87,057	+0.687%
2021-02-26	10.2000	10.2400	10.2000	10.2100	-0.293%	68,536	+0.490%
2021-02-25	10.4000	10.4400	10.2100	10.2400	-1.538%	163,209	+0.195%
2021-02-24	10.3300	10.4800	10.3100	10.4000	0.000%	67,371	-1.346%
2021-02-23	10.3400	10.4200	10.1600	10.4000	-0.952%	111,590	-1.346%
2021-02-22	10.5700	10.5700	10.4100	10.5000	-1.037%	202,764	-2.286%
2021-02-19	10.5000	10.6100	10.4200	10.6100	+1.434%	256,419	-3.299%
2021-02-18	10.3600	10.5099	10.3600	10.4600	+0.577%	671,697	-1.912%
2021-02-17	10.3600	10.4500	10.1700	10.4000	+0.289%	42,233	-1.346%
2021-02-16	10.4100	10.5000	10.3200	10.3700	-1.238%	35,100	-1.061%
2021-02-12	10.3400	10.5000	10.3400	10.5000	+1.156%	145,999	-2.286%
2021-02-11	10.3500	10.4900	10.3000	10.3800	+0.777%	534,767	-1.156%
2021-02-10	10.2700	10.4900	10.1200	10.3000	+0.390%	293,232	-0.388%
2021-02-09	10.2900	10.3000	10.2300	10.2600	+0.588%	281,264	0.000%
2021-02-08	10.3000	10.4700	10.2000	10.2000	-0.196%	208,003	+0.588%
2021-02-05	10.2000	10.3400	10.2000	10.2200	-0.098%	70,532	+0.391%
2021-02-04	10.2104	10.2900	10.2100	10.2300	+0.196%	30,522	+0.293%
2021-02-03	10.3500	10.3500	10.2000	10.2100	-0.293%	16,829	+0.490%
2021-02-02	10.2500	10.2500	10.1300	10.2400	+1.186%	79,125	+0.195%
2021-02-01	10.0700	10.2500	10.0500	10.1200	+0.797%	73,983	+1.383%
2021-01-29	10.1100	10.1240	10.0400	10.0400	-0.496%	35,359	+2.191%
2021-01-28	10.2200	10.2200	10.0100	10.0900	+0.498%	44,095	+1.685%
2021-01-27	10.0200	10.1500	9.9600	10.0400	-1.181%	131,716	+2.191%
2021-01-26	10.1500	10.2400	10.1200	10.1600	-0.587%	159,689	+0.984%
2021-01-25	10.2900	10.2900	10.0000	10.2200	+0.393%	213,286	+0.391%
2021-01-22	10.3800	10.3800	10.1200	10.1800	0.000%	87,573	+0.786%

.dark-mode .Mv5V8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mv5V8p{ color: #333333; background-color: white; border: 2px solid #333333; }CAPCapitol Investment Corp. Vstock NYSE

CAP
Capitol Investment Corp. V
stock NYSE