CAPR Stock Prices

Data as of Oct 28, 2026

Last

6.23

Change

+0.13

Open

6.00

Previous

6.10

High

6.41

Low

5.90

Bid

-

Ask

-

Volume

2,972,496

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.535

Hist Vol

2.141

Opt Volume

8,810

Open Int

204,522

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.00	6.41	5.90	6.23	+0.13	2,972,496	8,810	2.535	2.141
Oct 27, 2026	5.79	6.31	5.67	6.10	+0.36	3,103,588	6,621	2.767	2.141
Oct 26, 2026	5.91	5.95	5.69	5.74	-0.19	1,448,207	4,959	2.093	2.140
Oct 23, 2026	6.03	6.08	5.80	5.93	-0.20	1,443,929	2,705	2.943	2.140
Oct 22, 2026	5.83	6.36	5.80	6.13	+0.25	2,743,431	10,447	3.296	2.140
Oct 21, 2026	6.60	6.75	5.79	5.88	-0.73	3,403,331	18,190	3.622	2.140
Oct 20, 2026	6.53	6.83	6.47	6.61	-0.04	1,995,343	22,351	3.165	2.136
Oct 19, 2026	6.82	6.93	6.54	6.65	-0.06	1,910,549	4,411	1.835	2.136
Oct 16, 2026	7.21	7.25	6.68	6.71	-0.56	1,919,281	2,958	1.871	2.136
Oct 15, 2026	6.64	7.33	6.64	7.27	+0.68	3,345,675	3,437	1.960	2.136
Oct 14, 2026	6.76	6.89	6.47	6.59	-0.29	2,505,690	2,938	2.649	2.138
Oct 13, 2026	7.32	7.40	6.87	6.88	-0.59	2,610,443	4,707	2.427	2.137
Oct 12, 2026	7.79	7.81	7.45	7.47	-0.36	1,454,035	4,866	2.116	2.136
Oct 9, 2026	8.01	8.05	7.69	7.83	-0.18	1,691,360	2,438	1.592	2.137
Oct 8, 2026	7.89	8.17	7.80	8.01	-0.09	2,508,264	4,374	1.231	2.137
Oct 7, 2026	7.59	8.27	7.46	8.10	+0.35	2,828,931	16,717	1.982	2.137
Oct 6, 2026	7.75	7.89	7.46	7.75	-0.03	3,110,894	7,052	1.571	2.137
Oct 5, 2026	8.75	8.80	7.37	7.78	-1.17	6,724,737	14,966	1.310	2.137
Oct 2, 2026	9.14	9.24	8.77	8.95	+0.00	2,536,289	6,847	1.789	2.134
Oct 1, 2026	9.36	9.39	8.83	8.94	-0.53	3,811,057	6,402	1.248	2.131
Sep 30, 2026	10.03	10.72	9.40	9.47	+0.90	20,440,153	11,661	1.540	2.131
Sep 29, 2026	8.75	8.97	8.50	8.57	-0.14	2,196,040	3,105	2.102	2.129
Sep 28, 2026	8.29	8.84	8.15	8.71	+0.35	2,080,792	6,108	1.747	2.130
Sep 25, 2026	8.61	8.67	8.30	8.36	-0.21	1,897,054	5,102	1.796	2.131
Sep 24, 2026	8.60	8.87	8.27	8.57	-0.10	2,394,728	4,829	1.469	2.131
Sep 23, 2026	9.26	9.36	8.52	8.67	-0.67	3,124,797	9,820	2.444	2.131
Sep 22, 2026	9.01	9.48	8.89	9.34	+0.44	2,487,232	10,182	2.053	2.130
Sep 21, 2026	9.14	9.28	8.84	8.90	-0.16	2,381,317	3,093	1.171	2.131
Sep 18, 2026	9.30	9.36	8.96	9.06	-0.36	3,241,270	17,017	2.456	2.131
Sep 17, 2026	8.93	9.79	8.82	9.42	+0.86	3,928,748	12,601	2.048	2.131
Sep 16, 2026	8.58	9.07	8.41	8.56	+0.00	2,376,484	3,189	1.354	2.130
Sep 15, 2026	8.83	8.90	8.38	8.56	-0.25	2,095,506	1,117	1.434	2.130
Sep 14, 2026	9.11	9.24	8.71	8.81	+0.45	2,895,778	3,735	1.357	2.130
Sep 11, 2026	8.32	8.67	8.26	8.37	+0.06	1,726,551	6,827	1.394	2.130
Sep 10, 2026	8.58	8.70	8.18	8.30	-0.34	2,611,920	3,724	1.284	2.130
Sep 9, 2026	9.08	9.27	8.60	8.64	-0.42	2,574,702	2,786	1.307	2.130
Sep 8, 2026	9.15	9.49	8.81	9.06	+0.00	2,540,994	4,835	1.626	2.129
Sep 4, 2026	9.40	9.81	9.26	9.40	+0.12	2,536,752	3,065	0.996	2.129
Sep 3, 2026	9.83	9.93	9.14	9.28	-0.61	4,049,242	4,978	1.220	2.130
Sep 2, 2026	10.07	10.65	9.60	9.89	-0.12	5,115,582	3,004	1.241	2.129
Sep 1, 2026	10.77	11.00	9.85	10.01	+0.10	6,254,731	8,720	1.332	2.129
Aug 31, 2026	9.50	10.27	9.07	9.91	+0.32	4,532,719	7,627	1.406	2.133
Aug 28, 2026	9.73	10.20	9.47	9.59	-0.47	5,152,144	3,284	1.236	2.133
Aug 27, 2026	9.19	10.61	8.90	10.06	+0.70	12,005,217	24,622	1.126	2.132
Aug 26, 2026	8.29	9.88	8.05	9.36	+1.07	11,929,148	14,832	1.339	2.132
Aug 25, 2026	7.25	8.60	7.25	8.29	+1.49	17,520,962	23,228	1.236	2.128
Aug 24, 2026	8.03	8.03	6.34	6.80	+0.51	19,991,975	33,656	1.143	2.121
Aug 21, 2026	6.81	7.08	6.01	6.29	-0.54	8,136,449	38,272	3.402	2.119
Aug 20, 2026	7.66	7.82	6.83	6.84	-1.15	7,975,088	22,430	3.424	2.118
Aug 19, 2026	7.19	7.99	7.14	7.98	+0.90	8,359,056	18,872	2.973	2.113
Aug 18, 2026	7.50	8.29	6.76	7.08	-0.37	8,466,645	8,224	2.590	2.109
Aug 17, 2026	6.87	7.59	6.59	7.45	+0.80	19,072,480	17,577	3.370	2.109
Aug 14, 2026	7.66	8.15	6.04	6.65	+2.44	65,586,027	51,179	2.727	2.106
Aug 13, 2026	4.18	4.42	4.14	4.21	+0.02	2,984,929	3,341	3.610	2.055
Aug 12, 2026	3.95	4.30	3.90	4.19	+0.26	2,784,914	3,712	2.932	2.056
Aug 11, 2026	3.85	4.00	3.73	3.93	+0.08	3,312,129	6,120	2.837	2.055
Aug 10, 2026	4.04	4.11	3.81	3.85	-0.24	3,069,017	6,205	2.788	2.060
Aug 7, 2026	4.16	4.70	4.05	4.09	-0.09	3,578,887	3,124	3.084	2.063
Aug 6, 2026	3.88	4.21	3.87	4.18	+0.25	3,185,237	1,765	2.711	2.063
Aug 5, 2026	4.16	4.31	3.85	3.93	-0.24	3,659,891	6,602	2.933	2.062
Aug 4, 2026	4.13	4.42	4.09	4.17	-0.03	4,191,680	1,995	2.682	2.061
Aug 3, 2026	3.78	4.20	3.66	4.20	+0.35	5,128,525	12,746	2.878	2.061
Jul 31, 2026	4.04	4.66	3.80	3.85	-0.34	7,248,827	14,213	2.461	2.060
Jul 30, 2026	3.07	4.21	2.96	4.19	+0.00	28,692,117	35,570	2.255	2.058
Jul 28, 2026	6.78	7.22	5.67	6.57	-0.42	16,294,129	58,224	3.606	2.063

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.