Capri Holdings Limited CPRI
NYSE · United States · Retail Trade
$14.03-0.09 (-0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · 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 | $14.07 | -0.35% | $14.04 | $14.19 | $13.90 | 209.18K |
| 2026-09-30 | $14.12 | -3.68% | $14.82 | $14.82 | $14.09 | 3.48M |
| 2026-09-29 | $14.66 | -0.88% | $14.79 | $14.90 | $14.25 | 2.97M |
| 2026-09-28 | $14.79 | -2.05% | $14.83 | $15.10 | $14.57 | 3.22M |
| 2026-09-25 | $15.10 | -0.59% | $15.30 | $15.47 | $15.09 | 2.64M |
| 2026-09-24 | $15.19 | -1.56% | $15.42 | $15.56 | $15.03 | 3.58M |
| 2026-09-23 | $15.43 | +1.58% | $15.31 | $16.06 | $15.25 | 4.75M |
| 2026-09-22 | $15.19 | +6.15% | $14.94 | $16.20 | $14.80 | 11.12M |
| 2026-09-21 | $14.31 | -2.98% | $14.80 | $14.80 | $13.83 | 5.56M |
| 2026-09-18 | $14.75 | -1.34% | $14.97 | $15.15 | $14.64 | 22.30M |
| 2026-09-17 | $14.95 | +1.49% | $15.01 | $15.27 | $14.80 | 4.12M |
| 2026-09-16 | $14.73 | +4.84% | $14.29 | $15.24 | $14.15 | 6.52M |
| 2026-09-15 | $14.05 | -0.78% | $14.05 | $14.43 | $13.65 | 6.83M |
| 2026-09-14 | $14.16 | +1.94% | $13.85 | $14.19 | $13.66 | 5.84M |
| 2026-09-11 | $13.89 | +7.84% | $13.10 | $14.06 | $13.03 | 6.90M |
| 2026-09-10 | $12.88 | +1.34% | $12.52 | $12.96 | $12.40 | 5.20M |
| 2026-09-09 | $12.71 | -2.98% | $12.99 | $13.18 | $12.71 | 6.05M |
| 2026-09-08 | $13.10 | -3.39% | $13.79 | $13.85 | $13.02 | 5.37M |
| 2026-09-04 | $13.56 | +2.42% | $13.18 | $13.75 | $13.04 | 4.48M |
| 2026-09-03 | $13.24 | +4.17% | $12.78 | $13.32 | $12.57 | 5.19M |
| 2026-09-02 | $12.71 | -0.63% | $12.86 | $13.06 | $12.62 | 4.59M |
| 2026-09-01 | $12.79 | -3.47% | $12.99 | $13.17 | $12.76 | 3.78M |
| 2026-08-31 | $13.25 | -1.85% | $13.38 | $13.38 | $13.06 | 4.64M |
| 2026-08-28 | $13.50 | +2.43% | $13.31 | $13.58 | $13.25 | 3.19M |
| 2026-08-27 | $13.18 | -3.09% | $13.59 | $13.65 | $13.05 | 3.15M |
| 2026-08-26 | $13.60 | +2.26% | $13.42 | $13.72 | $13.32 | 3.13M |
| 2026-08-25 | $13.30 | -2.78% | $13.63 | $13.66 | $13.21 | 4.06M |
| 2026-08-24 | $13.68 | +0.22% | $13.78 | $13.94 | $13.57 | 2.44M |
| 2026-08-21 | $13.65 | -0.87% | $13.85 | $14.01 | $13.64 | 3.06M |
| 2026-08-20 | $13.77 | -4.37% | $14.21 | $14.21 | $13.61 | 5.99M |
| 2026-08-19 | $14.40 | -0.14% | $14.63 | $14.67 | $14.18 | 4.32M |
| 2026-08-18 | $14.42 | -1.70% | $14.89 | $15.01 | $14.40 | 4.52M |
| 2026-08-17 | $14.67 | -4.37% | $15.10 | $15.34 | $14.56 | 5.53M |
| 2026-08-14 | $15.34 | -1.67% | $15.77 | $15.90 | $15.30 | 4.53M |
| 2026-08-13 | $15.60 | +0.32% | $15.45 | $15.84 | $15.32 | 5.69M |
| 2026-08-12 | $15.55 | -0.13% | $15.37 | $15.80 | $15.13 | 4.09M |
| 2026-08-11 | $15.57 | +0.91% | $15.47 | $15.78 | $15.36 | 4.18M |
| 2026-08-10 | $15.43 | +0.78% | $15.25 | $15.57 | $15.07 | 3.46M |
| 2026-08-07 | $15.31 | +2.07% | $15.00 | $15.52 | $14.78 | 6.39M |
| 2026-08-06 | $15.00 | -6.37% | $15.70 | $15.81 | $14.94 | 5.22M |
| 2026-08-05 | $16.02 | -3.03% | $16.34 | $16.96 | $15.50 | 6.73M |
| 2026-08-04 | $16.52 | +0.92% | $16.30 | $16.59 | $16.07 | 4.90M |
| 2026-08-03 | $16.37 | +2.76% | $16.40 | $16.57 | $16.08 | 3.52M |
| 2026-07-31 | $15.93 | +0.25% | $15.91 | $16.05 | $15.70 | 3.23M |
| 2026-07-30 | $15.89 | +0.38% | $15.78 | $16.02 | $15.61 | 2.07M |
| 2026-07-29 | $15.83 | -3.48% | $16.00 | $16.07 | $15.43 | 3.50M |
| 2026-07-28 | $16.40 | +3.27% | $16.18 | $16.56 | $15.91 | 3.88M |
| 2026-07-27 | $15.88 | +2.85% | $15.49 | $16.08 | $15.49 | 3.18M |
| 2026-07-24 | $15.44 | -0.64% | $15.59 | $15.82 | $15.20 | 2.64M |
| 2026-07-23 | $15.54 | -3.84% | $15.86 | $15.94 | $15.35 | 2.62M |
| 2026-07-22 | $16.16 | +1.44% | $16.09 | $16.35 | $15.85 | 2.68M |
| 2026-07-21 | $15.93 | -0.06% | $15.61 | $15.97 | $15.53 | 4.12M |
| 2026-07-20 | $15.94 | -2.69% | $16.40 | $16.51 | $15.83 | 2.96M |
| 2026-07-17 | $16.38 | -3.31% | $16.71 | $17.13 | $16.30 | 2.39M |
| 2026-07-16 | $16.94 | +2.60% | $16.62 | $17.05 | $16.42 | 3.44M |
| 2026-07-15 | $16.51 | -1.02% | $16.46 | $17.03 | $16.21 | 7.15M |
| 2026-07-14 | $16.68 | -4.52% | $17.40 | $17.72 | $16.63 | 3.19M |
| 2026-07-13 | $17.47 | -3.16% | $18.22 | $18.40 | $17.44 | 2.73M |
| 2026-07-10 | $18.04 | -0.22% | $18.26 | $18.41 | $18.00 | 2.20M |
| 2026-07-09 | $18.08 | +1.01% | $17.76 | $18.52 | $17.50 | 2.68M |
| 2026-07-08 | $17.90 | -7.83% | $19.14 | $19.18 | $17.56 | 5.96M |
| 2026-07-07 | $19.42 | +3.08% | $19.05 | $19.46 | $18.65 | 3.26M |
| 2026-07-06 | $18.84 | -0.63% | $18.89 | $19.07 | $18.34 | 2.27M |
| 2026-07-02 | $18.96 | +2.27% | $18.62 | $18.99 | $18.55 | 2.60M |
| 2026-07-01 | $18.54 | -0.16% | $18.49 | $18.75 | $18.06 | 2.62M |
| 2026-06-30 | $18.57 | -2.26% | $19.19 | $19.19 | $18.42 | 1.85M |
| 2026-06-29 | $19.00 | -1.96% | $19.34 | $19.34 | $18.54 | 3.62M |
| 2026-06-26 | $19.38 | +2.76% | $18.77 | $19.46 | $18.54 | 5.79M |
| 2026-06-25 | $18.86 | -1.41% | $19.07 | $19.34 | $18.46 | 2.30M |
| 2026-06-24 | $19.13 | -0.10% | $19.13 | $19.34 | $18.91 | 1.90M |
| 2026-06-23 | $19.15 | -1.59% | $19.14 | $19.44 | $19.01 | 1.93M |
| 2026-06-22 | $19.46 | -4.23% | $20.41 | $20.41 | $19.41 | 2.20M |
| 2026-06-18 | $20.32 | +2.99% | $20.13 | $20.63 | $20.01 | 3.46M |
| 2026-06-17 | $19.73 | -4.96% | $20.76 | $21.10 | $19.72 | 2.63M |
| 2026-06-16 | $20.76 | -1.42% | $21.18 | $21.62 | $20.74 | 1.85M |
| 2026-06-15 | $21.06 | -1.27% | $21.70 | $21.95 | $21.02 | 2.72M |
| 2026-06-12 | $21.33 | +2.30% | $21.00 | $21.94 | $20.99 | 3.21M |
| 2026-06-11 | $20.85 | +6.98% | $19.68 | $20.85 | $19.46 | 3.13M |
| 2026-06-10 | $19.49 | -2.26% | $19.63 | $20.27 | $19.41 | 2.53M |
| 2026-06-09 | $19.94 | +2.89% | $19.63 | $20.45 | $19.60 | 3.50M |
| 2026-06-08 | $19.38 | +2.70% | $18.73 | $19.50 | $18.73 | 2.73M |
| 2026-06-05 | $18.87 | +0.21% | $18.65 | $19.05 | $18.65 | 2.87M |
| 2026-06-04 | $18.83 | +2.11% | $18.77 | $19.33 | $18.61 | 3.83M |
| 2026-06-03 | $18.44 | +0.88% | $18.04 | $18.50 | $17.88 | 3.62M |
| 2026-06-02 | $18.28 | -0.65% | $18.52 | $18.54 | $18.08 | 4.23M |
| 2026-06-01 | $18.40 | -0.59% | $18.32 | $18.86 | $18.29 | 4.20M |
| 2026-05-29 | $18.51 | -6.23% | $19.51 | $19.51 | $18.18 | 6.47M |
| 2026-05-28 | $19.74 | +8.05% | $17.57 | $20.19 | $17.57 | 8.37M |
| 2026-05-27 | $18.27 | -1.24% | $17.75 | $18.50 | $17.21 | 9.76M |
| 2026-05-26 | $18.50 | +0.11% | $18.70 | $19.12 | $18.49 | 7.41M |