Capitol Series Trust (CWC) Historical Stock Data
25.21 ↑0.00 (0.00%)
As of March 29, 2022, 10:04am EST.
Historical Data
In the past 30 trading days, CWC is up 0.15% a day on average. There have been 20 days where Capitol Series Trust closed green and 10 days where CWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 25.08 | 25.21 | ↑$0.13 (0.52%) | 24.97 | 25.28 | 10.58K |
| 2025-01-03 | 25.44 | 25.63 | ↑$0.19 (0.75%) | 25.44 | 25.63 | 3.64K |
| 2024-12-27 | 25.84 | 25.51 | ↓$0.33 (-1.28%) | 25.36 | 25.86 | 37.58K |
| 2024-12-20 | 28.95 | 29.62 | ↑$0.67 (2.32%) | 28.84 | 29.81 | 254.26K |
| 2024-12-13 | 30.50 | 30.55 | ↑$0.05 (0.16%) | 30.49 | 30.64 | 6.12K |
| 2024-12-06 | 30.80 | 30.92 | ↑$0.11 (0.37%) | 30.78 | 30.92 | 11.91K |
| 2024-11-29 | 30.59 | 30.67 | ↑$0.09 (0.29%) | 30.59 | 30.76 | 244.54K |
| 2024-11-22 | 30.49 | 30.67 | ↑$0.18 (0.60%) | 30.46 | 30.70 | 3.68K |
| 2024-11-15 | 29.52 | 29.45 | ↓$0.07 (-0.24%) | 29.25 | 29.54 | 8.21K |
| 2024-11-08 | 29.35 | 29.70 | ↑$0.35 (1.20%) | 29.35 | 29.83 | 18.38K |
| 2024-11-01 | 27.44 | 27.44 | ↑$0.00 (0.01%) | 27.39 | 27.57 | 11.09K |
| 2024-10-25 | 28.25 | 28.20 | ↓$0.05 (-0.19%) | 28.20 | 28.35 | 44.16K |
| 2024-10-18 | 28.44 | 28.47 | ↑$0.03 (0.10%) | 28.44 | 28.50 | 12.16K |
| 2024-10-11 | 28.11 | 28.35 | ↑$0.24 (0.84%) | 28.11 | 28.41 | 11.50K |
| 2024-10-04 | 27.47 | 27.57 | ↑$0.10 (0.36%) | 27.20 | 27.57 | 7.10K |
| 2024-09-27 | 27.84 | 27.67 | ↓$0.17 (-0.62%) | 27.64 | 27.84 | 4.50K |
| 2024-09-20 | 27.28 | 27.32 | ↑$0.04 (0.15%) | 27.24 | 27.32 | 7.30K |
| 2024-09-13 | 26.83 | 26.81 | ↓$0.02 (-0.06%) | 26.77 | 26.85 | 2.72K |
| 2024-09-06 | 25.90 | 25.52 | ↓$0.38 (-1.48%) | 25.50 | 25.98 | 8.94K |
| 2024-08-30 | 26.64 | 26.81 | ↑$0.17 (0.62%) | 26.64 | 26.81 | 1.06K |
| 2024-08-23 | 26.71 | 26.89 | ↑$0.18 (0.67%) | 26.71 | 26.89 | 6.60K |
| 2024-08-16 | 26.35 | 26.43 | ↑$0.08 (0.31%) | 26.35 | 26.46 | 3.93K |
| 2024-08-09 | 25.24 | 25.33 | ↑$0.09 (0.36%) | 25.13 | 25.33 | 3.69K |
| 2024-08-02 | 25.34 | 25.01 | ↓$0.33 (-1.30%) | 24.82 | 25.34 | 15.07K |
| 2024-07-26 | 26.25 | 26.24 | ↓$0.01 (-0.05%) | 26.21 | 26.40 | 4.15K |
| 2024-07-19 | 26.95 | 26.93 | ↓$0.02 (-0.09%) | 26.89 | 27.04 | 5.91K |
| 2024-07-12 | 27.65 | 27.82 | ↑$0.17 (0.61%) | 27.65 | 27.95 | 10.45K |
| 2024-07-05 | 27.63 | 27.72 | ↑$0.09 (0.33%) | 27.60 | 27.77 | 14.24K |
| 2024-06-28 | 27.41 | 27.13 | ↓$0.28 (-1.02%) | 27.13 | 27.42 | 7.25K |
| 2024-06-21 | 27.01 | 27.03 | ↑$0.03 (0.09%) | 26.75 | 27.03 | 8.92K |
Create an account or log in to view more rows.
$CWC this sell-off is meh.
$CWC just added more
$CWC The squeeze is coming
$CWC nice day!
$CWC so tired of this pos let's fly already
$CWC still waiting to short this. Next Tuesday feels right for some reason
$CWC hold
$CWC coming now
$CWC let’s buy NOW!!!
$CWC Holding.