Capitol Investment Corp. V (CAP) Historical Stock Data
7.95 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$CAP The squeeze is coming
$CAP hmm...
$CAP good support.....
$CAP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CAP Wish I shorted
$CAP Time to buy here
$CAP Buy the dip.
$CAP don’t be boring today beast
$CAP somebody knows something
$CAP time to short this