Capital Tankers Corp. CAPT
OSL · Norway · Transportation
NOK 178.36+4.64 (+2.67%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 178.36 | +2.67% | NOK 175.00 | NOK 178.00 | NOK 168.32 | 248.58K |
| 2026-09-30 | NOK 173.72 | +1.27% | NOK 172.50 | NOK 177.12 | NOK 171.44 | 259.54K |
| 2026-09-29 | NOK 171.54 | -0.84% | NOK 172.14 | NOK 172.94 | NOK 169.82 | 84.39K |
| 2026-09-28 | NOK 173.00 | +2.67% | NOK 169.60 | NOK 173.80 | NOK 169.60 |
| 137.62K |
| 2026-09-25 | NOK 168.50 | -2.32% | NOK 172.50 | NOK 172.52 | NOK 166.54 | 571.88K |
| 2026-09-24 | NOK 172.50 | -1.43% | NOK 176.88 | NOK 176.88 | NOK 169.76 | 257.08K |
| 2026-09-23 | NOK 175.00 | +0.32% | NOK 173.00 | NOK 177.00 | NOK 171.20 | 301.67K |
| 2026-09-22 | NOK 174.44 | -3.67% | NOK 178.38 | NOK 180.00 | NOK 170.26 | 523.12K |
| 2026-09-21 | NOK 181.08 | -2.39% | NOK 188.38 | NOK 188.38 | NOK 180.48 | 230.47K |
| 2026-09-18 | NOK 185.52 | -1.07% | NOK 187.70 | NOK 189.44 | NOK 184.52 | 420.21K |
| 2026-09-17 | NOK 187.52 | +0.06% | NOK 188.24 | NOK 190.04 | NOK 184.00 | 425.94K |
| 2026-09-16 | NOK 187.40 | +2.72% | NOK 184.00 | NOK 187.40 | NOK 179.94 | 470.55K |
| 2026-09-15 | NOK 182.44 | +4.13% | NOK 176.00 | NOK 185.00 | NOK 176.00 | 953.09K |
| 2026-09-14 | NOK 175.20 | -0.19% | NOK 177.26 | NOK 179.98 | NOK 173.80 | 343.00K |
| 2026-09-11 | NOK 175.54 | +2.65% | NOK 172.12 | NOK 178.00 | NOK 172.10 | 329.81K |
| 2026-09-10 | NOK 171.00 | -2.65% | NOK 173.46 | NOK 175.66 | NOK 171.00 | 237.99K |
| 2026-09-09 | NOK 175.66 | +2.01% | NOK 173.48 | NOK 176.76 | NOK 173.48 | 266.84K |
| 2026-09-08 | NOK 172.20 | -0.19% | NOK 173.00 | NOK 176.56 | NOK 172.20 | 260.76K |
| 2026-09-07 | NOK 172.52 | -0.24% | NOK 174.20 | NOK 175.14 | NOK 171.02 | 310.04K |
| 2026-09-04 | NOK 172.94 | +5.13% | NOK 165.90 | NOK 172.94 | NOK 165.20 | 581.03K |
| 2026-09-03 | NOK 164.50 | +2.81% | NOK 160.62 | NOK 164.50 | NOK 160.38 | 335.63K |
| 2026-09-02 | NOK 160.00 | +1.91% | NOK 160.38 | NOK 162.50 | NOK 158.02 | 481.78K |
| 2026-09-01 | NOK 157.00 | -1.39% | NOK 159.92 | NOK 160.48 | NOK 152.52 | 558.33K |
| 2026-08-31 | NOK 159.22 | +3.28% | NOK 155.96 | NOK 161.00 | NOK 154.00 | 460.05K |
| 2026-08-28 | NOK 154.16 | +2.51% | NOK 152.00 | NOK 155.00 | NOK 150.28 | 388.53K |
| 2026-08-27 | NOK 150.38 | +1.65% | NOK 150.00 | NOK 151.22 | NOK 146.48 | 219.37K |
| 2026-08-26 | NOK 147.94 | -3.84% | NOK 153.74 | NOK 154.52 | NOK 146.92 | 192.22K |
| 2026-08-25 | NOK 153.84 | -0.61% | NOK 155.58 | NOK 156.04 | NOK 153.18 | 192.22K |
| 2026-08-24 | NOK 154.78 | -1.41% | NOK 157.00 | NOK 157.00 | NOK 152.60 | 155.48K |
| 2026-08-21 | NOK 157.00 | +1.83% | NOK 152.88 | NOK 158.00 | NOK 152.88 | 463.89K |
| 2026-08-20 | NOK 154.18 | -0.05% | NOK 151.82 | NOK 154.18 | NOK 150.48 | 375.53K |
| 2026-08-19 | NOK 154.26 | +4.80% | NOK 148.50 | NOK 154.26 | NOK 147.00 | 336.11K |
| 2026-08-18 | NOK 147.20 | +3.69% | NOK 142.00 | NOK 148.60 | NOK 142.00 | 362.21K |
| 2026-08-17 | NOK 141.96 | +2.50% | NOK 138.50 | NOK 141.96 | NOK 138.50 | 202.16K |
| 2026-08-14 | NOK 138.50 | +0.35% | NOK 138.00 | NOK 138.50 | NOK 135.78 | 197.29K |
| 2026-08-13 | NOK 138.02 | +1.63% | NOK 136.00 | NOK 138.50 | NOK 135.80 | 265.14K |
| 2026-08-12 | NOK 135.80 | +1.37% | NOK 133.50 | NOK 135.80 | NOK 133.40 | 116.25K |
| 2026-08-11 | NOK 133.96 | +0.07% | NOK 133.16 | NOK 134.72 | NOK 132.32 | 117.02K |
| 2026-08-10 | NOK 133.86 | +1.19% | NOK 133.10 | NOK 134.08 | NOK 132.00 | 82.06K |
| 2026-08-07 | NOK 132.28 | -1.45% | NOK 133.40 | NOK 134.04 | NOK 132.04 | 126.48K |
| 2026-08-06 | NOK 134.22 | +3.61% | NOK 129.18 | NOK 134.22 | NOK 128.50 | 156.32K |
| 2026-08-05 | NOK 129.54 | -1.97% | NOK 134.00 | NOK 134.50 | NOK 129.12 | 188.12K |
| 2026-08-04 | NOK 132.14 | +1.61% | NOK 131.80 | NOK 133.50 | NOK 131.48 | 177.80K |
| 2026-08-03 | NOK 130.04 | +1.58% | NOK 128.28 | NOK 131.86 | NOK 127.58 | 100.24K |
| 2026-07-31 | NOK 128.02 | +0.96% | NOK 126.98 | NOK 129.02 | NOK 126.60 | 77.78K |
| 2026-07-30 | NOK 126.80 | -0.74% | NOK 128.22 | NOK 129.60 | NOK 126.80 | 139.06K |
| 2026-07-29 | NOK 127.74 | -0.06% | NOK 129.06 | NOK 130.80 | NOK 127.00 | 200.60K |
| 2026-07-28 | NOK 127.82 | +2.26% | NOK 125.50 | NOK 129.96 | NOK 125.50 | 214.26K |
| 2026-07-27 | NOK 125.00 | +0.34% | NOK 125.50 | NOK 126.66 | NOK 124.02 | 185.96K |
| 2026-07-24 | NOK 124.58 | +0.44% | NOK 124.10 | NOK 125.70 | NOK 123.48 | 61.40K |
| 2026-07-23 | NOK 124.04 | -1.01% | NOK 126.00 | NOK 126.00 | NOK 124.00 | 60.23K |
| 2026-07-22 | NOK 125.30 | +2.10% | NOK 124.50 | NOK 125.94 | NOK 122.62 | 79.02K |
| 2026-07-21 | NOK 122.72 | +0.62% | NOK 123.00 | NOK 126.20 | NOK 121.18 | 86.57K |
| 2026-07-20 | NOK 121.96 | -0.44% | NOK 124.96 | NOK 124.96 | NOK 120.18 | 90.18K |
| 2026-07-17 | NOK 122.50 | -3.02% | NOK 126.00 | NOK 127.66 | NOK 121.00 | 147.37K |
| 2026-07-16 | NOK 126.32 | -2.08% | NOK 129.00 | NOK 129.00 | NOK 125.04 | 91.65K |
| 2026-07-15 | NOK 129.00 | -0.63% | NOK 129.82 | NOK 132.08 | NOK 126.78 | 149.78K |
| 2026-07-14 | NOK 129.82 | -0.14% | NOK 129.48 | NOK 131.28 | NOK 127.06 | 66.11K |
| 2026-07-13 | NOK 130.00 | +2.14% | NOK 127.60 | NOK 132.36 | NOK 127.52 | 67.07K |
| 2026-07-10 | NOK 127.28 | +0.33% | NOK 126.16 | NOK 129.20 | NOK 126.16 | 48.52K |
| 2026-07-09 | NOK 126.86 | -3.89% | NOK 135.00 | NOK 135.00 | NOK 126.86 | 270.37K |
| 2026-07-08 | NOK 132.00 | 0.00% | NOK 133.00 | NOK 133.60 | NOK 131.02 | 65.03K |
| 2026-07-07 | NOK 132.00 | -0.75% | NOK 132.42 | NOK 134.14 | NOK 131.96 | 58.18K |
| 2026-07-06 | NOK 133.00 | -0.98% | NOK 135.30 | NOK 135.30 | NOK 130.40 | 124.47K |
| 2026-07-03 | NOK 134.32 | +2.79% | NOK 131.50 | NOK 135.86 | NOK 131.20 | 186.86K |
| 2026-07-02 | NOK 130.68 | +5.57% | NOK 124.06 | NOK 130.78 | NOK 123.10 | 138.05K |
| 2026-07-01 | NOK 123.78 | -0.98% | NOK 127.00 | NOK 127.00 | NOK 123.20 | 72.59K |
| 2026-06-30 | NOK 125.00 | -0.90% | NOK 124.02 | NOK 126.52 | NOK 124.02 | 133.32K |
| 2026-06-29 | NOK 126.14 | -0.60% | NOK 125.94 | NOK 127.50 | NOK 123.52 | 412.98K |
| 2026-06-26 | NOK 126.90 | -4.01% | NOK 132.00 | NOK 132.00 | NOK 126.00 | 212.72K |
| 2026-06-25 | NOK 132.20 | -1.34% | NOK 133.16 | NOK 134.80 | NOK 132.00 | 1.62M |
| 2026-06-24 | NOK 134.00 | +0.40% | NOK 134.00 | NOK 138.80 | NOK 134.00 | 662.27K |
| 2026-06-23 | NOK 133.46 | +1.00% | NOK 130.76 | NOK 133.72 | NOK 130.76 | 253.25K |
| 2026-06-22 | NOK 132.14 | +3.03% | NOK 129.02 | NOK 132.14 | NOK 128.60 | 125.83K |
| 2026-06-19 | NOK 128.26 | +1.28% | NOK 127.02 | NOK 129.96 | NOK 127.02 | 63.49K |
| 2026-06-18 | NOK 126.64 | -0.13% | NOK 127.50 | NOK 128.20 | NOK 124.40 | 313.38K |
| 2026-06-17 | NOK 126.80 | -1.32% | NOK 129.00 | NOK 129.00 | NOK 126.42 | 130.72K |
| 2026-06-16 | NOK 128.50 | +1.68% | NOK 126.50 | NOK 129.90 | NOK 126.50 | 477.99K |
| 2026-06-15 | NOK 126.38 | +5.37% | NOK 122.56 | NOK 128.60 | NOK 122.56 | 400.21K |
| 2026-06-12 | NOK 119.94 | -1.12% | NOK 121.40 | NOK 122.82 | NOK 117.58 | 105.00K |
| 2026-06-11 | NOK 121.30 | +2.40% | NOK 118.56 | NOK 122.18 | NOK 118.56 | 140.26K |
| 2026-06-10 | NOK 118.46 | +1.94% | NOK 116.96 | NOK 119.92 | NOK 114.54 | 125.18K |
| 2026-06-09 | NOK 116.20 | +1.61% | NOK 114.00 | NOK 116.64 | NOK 113.00 | 206.59K |
| 2026-06-08 | NOK 114.36 | -1.72% | NOK 116.00 | NOK 116.30 | NOK 114.00 | 215.60K |
| 2026-06-05 | NOK 116.36 | -1.99% | NOK 118.50 | NOK 123.78 | NOK 114.70 | 451.29K |
| 2026-06-04 | NOK 118.72 | -2.09% | NOK 121.00 | NOK 121.00 | NOK 118.00 | 141.73K |
| 2026-06-03 | NOK 121.26 | -2.08% | NOK 123.70 | NOK 123.70 | NOK 121.26 | 99.63K |
| 2026-06-02 | NOK 123.84 | -2.35% | NOK 126.50 | NOK 126.90 | NOK 123.02 | 342.20K |
| 2026-06-01 | NOK 126.82 | +2.09% | NOK 126.00 | NOK 126.82 | NOK 121.50 | 338.90K |
| 2026-05-29 | NOK 124.22 | +0.11% | NOK 126.20 | NOK 126.20 | NOK 123.00 | 406.41K |