7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,621.92

-1,599.27

-1.97%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Nasdaq Real Time Price USD

Capri Holdings Limited (CPRI)

13.56 +0.32 (+2.42%)

At close: September 4 at 4:03:10 PM EDT

13.50 -0.06 (-0.41%)

After hours: September 4 at 7:51:08 PM EDT

Trade CPRI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	13.18	13.75	13.04	13.56	13.56	4,479,000
Sep 3, 2026	12.78	13.32	12.57	13.24	13.24	5,186,400
Sep 2, 2026	12.86	13.06	12.62	12.71	12.71	4,587,700
Sep 1, 2026	12.99	13.17	12.76	12.79	12.79	3,780,700
Aug 31, 2026	13.38	13.38	13.06	13.25	13.25	4,644,700
Aug 28, 2026	13.31	13.58	13.25	13.50	13.50	3,186,900
Aug 27, 2026	13.59	13.65	13.05	13.18	13.18	3,145,800
Aug 26, 2026	13.42	13.72	13.32	13.60	13.60	3,128,700
Aug 25, 2026	13.63	13.66	13.21	13.30	13.30	4,057,400
Aug 24, 2026	13.78	13.94	13.57	13.68	13.68	2,441,000
Aug 21, 2026	13.85	14.01	13.64	13.65	13.65	3,064,500
Aug 20, 2026	14.21	14.21	13.61	13.77	13.77	5,990,300
Aug 19, 2026	14.63	14.67	14.18	14.40	14.40	4,317,000
Aug 18, 2026	14.89	15.01	14.40	14.42	14.42	4,524,900
Aug 17, 2026	15.10	15.34	14.56	14.67	14.67	5,531,100
Aug 14, 2026	15.77	15.90	15.30	15.34	15.34	4,526,200
Aug 13, 2026	15.45	15.84	15.32	15.60	15.60	5,688,100
Aug 12, 2026	15.37	15.80	15.13	15.55	15.55	4,090,800
Aug 11, 2026	15.47	15.78	15.36	15.57	15.57	4,184,300
Aug 10, 2026	15.25	15.57	15.07	15.43	15.43	3,457,600
Aug 7, 2026	15.00	15.52	14.78	15.31	15.31	6,386,100
Aug 6, 2026	15.70	15.81	14.94	15.00	15.00	5,218,700
Aug 5, 2026	16.34	16.96	15.50	16.02	16.02	6,733,600
Aug 4, 2026	16.30	16.59	16.07	16.52	16.52	4,900,100
Aug 3, 2026	16.40	16.57	16.08	16.37	16.37	3,519,300
Jul 31, 2026	15.91	16.05	15.70	15.93	15.93	3,226,300
Jul 30, 2026	15.78	16.02	15.61	15.89	15.89	2,067,200
Jul 29, 2026	16.00	16.07	15.43	15.83	15.83	3,498,700
Jul 28, 2026	16.18	16.56	15.91	16.40	16.40	3,880,800
Jul 27, 2026	15.49	16.08	15.49	15.88	15.88	3,180,300
Jul 24, 2026	15.59	15.82	15.20	15.44	15.44	2,642,900
Jul 23, 2026	15.86	15.94	15.35	15.54	15.54	2,615,500
Jul 22, 2026	16.09	16.35	15.85	16.16	16.16	2,681,500
Jul 21, 2026	15.61	15.97	15.53	15.93	15.93	4,119,000
Jul 20, 2026	16.40	16.51	15.83	15.94	15.94	2,962,500
Jul 17, 2026	16.71	17.13	16.30	16.38	16.38	2,386,800
Jul 16, 2026	16.62	17.05	16.42	16.94	16.94	3,444,500
Jul 15, 2026	16.46	17.03	16.21	16.51	16.51	7,153,200
Jul 14, 2026	17.40	17.72	16.63	16.68	16.68	3,193,500
Jul 13, 2026	18.22	18.40	17.44	17.47	17.47	2,729,600
Jul 10, 2026	18.26	18.41	18.00	18.04	18.04	2,195,400
Jul 9, 2026	17.76	18.52	17.50	18.08	18.08	2,678,500
Jul 8, 2026	19.14	19.18	17.56	17.90	17.90	5,962,600
Jul 7, 2026	19.05	19.46	18.65	19.42	19.42	3,260,100
Jul 6, 2026	18.89	19.07	18.34	18.84	18.84	2,274,400
Jul 2, 2026	18.62	18.99	18.55	18.96	18.96	2,603,600
Jul 1, 2026	18.49	18.75	18.06	18.54	18.54	2,623,200
Jun 30, 2026	19.19	19.19	18.42	18.57	18.57	1,845,500
Jun 29, 2026	19.34	19.34	18.54	19.00	19.00	3,621,800
Jun 26, 2026	18.77	19.46	18.54	19.38	19.38	5,785,700
Jun 25, 2026	19.07	19.34	18.46	18.86	18.86	2,297,300
Jun 24, 2026	19.13	19.34	18.91	19.13	19.13	1,895,200
Jun 23, 2026	19.14	19.44	19.01	19.15	19.15	1,932,300
Jun 22, 2026	20.41	20.41	19.41	19.46	19.46	2,201,300
Jun 18, 2026	20.13	20.63	20.01	20.32	20.32	3,460,600
Jun 17, 2026	20.76	21.10	19.72	19.73	19.73	2,628,100
Jun 16, 2026	21.18	21.62	20.74	20.76	20.76	1,852,500
Jun 15, 2026	21.70	21.95	21.02	21.06	21.06	2,717,900
Jun 12, 2026	21.00	21.94	20.99	21.33	21.33	3,207,400
Jun 11, 2026	19.68	20.85	19.46	20.85	20.85	3,127,800
Jun 10, 2026	19.63	20.27	19.41	19.49	19.49	2,527,400
Jun 9, 2026	19.63	20.45	19.60	19.94	19.94	3,502,300
Jun 8, 2026	18.73	19.50	18.73	19.38	19.38	2,731,900
Jun 5, 2026	18.65	19.05	18.65	18.87	18.87	2,867,800
Jun 4, 2026	18.77	19.33	18.61	18.83	18.83	3,825,000
Jun 3, 2026	18.04	18.50	17.88	18.44	18.44	3,617,400
Jun 2, 2026	18.52	18.54	18.08	18.28	18.28	4,232,900
Jun 1, 2026	18.32	18.86	18.29	18.40	18.40	4,199,900
May 29, 2026	19.51	19.51	18.18	18.51	18.51	6,467,700
May 28, 2026	17.57	20.19	17.57	19.74	19.74	8,365,100
May 27, 2026	17.75	18.50	17.21	18.27	18.27	9,764,200
May 26, 2026	18.70	19.12	18.49	18.50	18.50	7,408,200
May 22, 2026	18.51	18.73	18.38	18.48	18.48	2,465,200
May 21, 2026	17.70	18.46	17.44	18.38	18.38	1,944,000
May 20, 2026	17.14	17.95	16.81	17.84	17.84	2,171,300
May 19, 2026	17.65	17.79	17.04	17.10	17.10	2,009,700
May 18, 2026	17.36	18.16	17.20	17.54	17.54	2,655,300
May 15, 2026	17.66	17.66	17.02	17.26	17.26	2,584,500
May 14, 2026	17.52	17.68	17.27	17.51	17.51	1,913,600
May 13, 2026	17.23	17.29	16.94	17.18	17.18	2,712,000
May 12, 2026	17.42	17.56	16.96	17.34	17.34	2,532,500
May 11, 2026	18.44	18.50	17.47	17.64	17.64	2,939,000
May 8, 2026	18.78	18.89	18.25	18.53	18.53	2,238,000
May 7, 2026	19.43	19.69	18.57	18.69	18.69	2,389,900
May 6, 2026	19.12	19.51	18.97	19.29	19.29	3,059,400
May 5, 2026	18.69	18.84	18.28	18.60	18.60	2,534,800
May 4, 2026	19.55	19.65	18.53	18.61	18.61	2,522,200
May 1, 2026	19.62	19.88	19.41	19.63	19.63	3,038,500
Apr 30, 2026	19.32	19.85	19.30	19.51	19.51	2,299,900
Apr 29, 2026	19.64	20.01	19.16	19.30	19.30	2,787,100
Apr 28, 2026	20.51	20.68	19.66	19.84	19.84	4,178,000
Apr 27, 2026	20.57	20.97	20.30	20.36	20.36	2,310,200
Apr 24, 2026	20.68	20.84	20.30	20.63	20.63	1,809,700
Apr 23, 2026	20.70	20.96	20.33	20.74	20.74	1,701,400
Apr 22, 2026	21.30	21.37	20.68	20.84	20.84	2,010,400
Apr 21, 2026	21.19	21.71	20.99	21.18	21.18	2,657,600
Apr 20, 2026	20.72	21.48	20.72	21.28	21.28	2,675,500
Apr 17, 2026	20.38	21.33	20.35	20.90	20.90	3,080,000
Apr 16, 2026	19.84	20.09	19.61	19.82	19.82	1,783,400
Apr 15, 2026	19.80	20.25	19.00	19.77	19.77	1,860,600
Apr 14, 2026	20.23	20.50	19.69	19.77	19.77	2,771,000
Apr 13, 2026	20.18	20.19	19.13	20.07	20.07	2,651,300
Apr 10, 2026	19.76	20.11	19.24	19.88	19.88	2,817,300
Apr 9, 2026	19.29	20.06	19.02	19.82	19.82	1,948,400
Apr 8, 2026	19.20	19.95	19.17	19.46	19.46	2,790,900
Apr 7, 2026	18.63	18.79	18.24	18.42	18.42	1,631,600
Apr 6, 2026	18.01	18.83	17.85	18.75	18.75	2,597,900
Apr 2, 2026	17.62	18.06	17.25	17.96	17.96	2,567,900
Apr 1, 2026	17.70	18.11	17.38	17.97	17.97	2,776,300
Mar 31, 2026	17.08	17.99	16.84	17.62	17.62	4,065,100
Mar 30, 2026	17.43	17.50	16.72	16.79	16.79	3,038,100
Mar 27, 2026	17.46	17.59	17.00	17.27	17.27	2,867,000
Mar 26, 2026	18.08	18.51	17.50	17.54	17.54	2,864,700
Mar 25, 2026	18.54	18.73	18.19	18.32	18.32	2,920,300
Mar 24, 2026	17.91	18.46	17.80	18.27	18.27	1,785,400
Mar 23, 2026	18.72	19.13	18.24	18.29	18.29	3,132,200
Mar 20, 2026	18.56	18.63	17.90	18.09	18.09	2,949,500
Mar 19, 2026	17.95	18.83	17.74	18.54	18.54	1,899,300
Mar 18, 2026	18.21	18.65	18.11	18.21	18.21	2,103,500
Mar 17, 2026	18.53	18.71	18.38	18.53	18.53	1,568,100
Mar 16, 2026	19.12	19.20	18.31	18.36	18.36	2,413,200
Mar 13, 2026	18.33	19.12	18.08	18.58	18.58	4,243,900
Mar 12, 2026	18.20	18.69	17.86	18.29	18.29	5,215,700
Mar 11, 2026	18.57	18.65	17.74	17.86	17.86	3,251,000
Mar 10, 2026	18.25	19.25	18.05	18.60	18.60	2,651,900
Mar 9, 2026	17.50	18.51	16.92	18.32	18.32	3,324,600
Mar 6, 2026	18.15	18.40	17.56	17.95	17.95	2,959,000
Mar 5, 2026	18.54	18.99	18.23	18.69	18.69	3,449,900
Mar 4, 2026	19.04	19.36	18.58	18.96	18.96	2,318,700
Mar 3, 2026	18.80	19.43	18.33	18.97	18.97	3,500,100
Mar 2, 2026	19.81	20.10	19.33	19.47	19.47	3,793,000
Feb 27, 2026	20.29	20.72	19.94	20.51	20.51	3,822,900
Feb 26, 2026	20.36	20.99	20.28	20.78	20.78	3,983,900
Feb 25, 2026	20.21	20.34	19.56	20.26	20.26	5,058,000
Feb 24, 2026	20.49	20.84	20.29	20.33	20.33	2,346,100
Feb 23, 2026	21.77	21.84	20.01	20.47	20.47	2,887,100
Feb 20, 2026	21.19	22.28	21.12	22.15	22.15	3,287,000
Feb 19, 2026	20.72	21.43	20.64	21.35	21.35	2,167,500
Feb 18, 2026	20.18	21.17	20.14	21.05	21.05	1,864,000
Feb 17, 2026	20.51	20.76	19.73	20.38	20.38	1,923,200
Feb 13, 2026	20.36	20.74	19.73	20.42	20.42	2,331,700
Feb 12, 2026	20.79	21.01	19.86	19.97	19.97	2,439,700
Feb 11, 2026	20.10	21.00	19.78	20.67	20.67	3,816,000
Feb 10, 2026	20.22	20.98	20.15	20.18	20.18	3,162,100
Feb 9, 2026	20.01	20.18	19.57	20.06	20.06	3,544,200
Feb 6, 2026	19.80	20.57	19.79	20.18	20.18	3,871,000
Feb 5, 2026	20.22	20.55	19.32	19.67	19.67	5,192,900
Feb 4, 2026	20.52	21.43	19.32	20.75	20.75	8,271,600
Feb 3, 2026	22.82	23.22	19.76	20.08	20.08	12,035,900
Feb 2, 2026	22.79	23.51	22.56	23.14	23.14	4,680,500
Jan 30, 2026	23.02	23.14	22.41	22.57	22.57	3,729,900
Jan 29, 2026	23.02	23.27	22.32	22.96	22.96	3,927,800
Jan 28, 2026	23.84	23.90	22.91	23.04	23.04	2,680,000
Jan 27, 2026	24.48	24.48	23.60	23.89	23.89	2,920,200
Jan 26, 2026	24.46	24.78	23.96	24.35	24.35	2,870,800
Jan 23, 2026	25.25	25.35	24.46	24.67	24.67	3,066,600
Jan 22, 2026	25.99	26.26	25.13	25.25	25.25	3,051,100
Jan 21, 2026	24.71	25.27	24.47	24.95	24.95	2,208,000
Jan 20, 2026	24.29	25.25	24.17	24.45	24.45	2,676,900
Jan 16, 2026	25.57	25.57	24.51	24.84	24.84	2,684,600
Jan 15, 2026	25.63	25.74	25.31	25.67	25.67	1,784,100
Jan 14, 2026	26.06	26.24	25.61	25.74	25.74	1,397,700
Jan 13, 2026	25.46	26.33	25.46	26.14	26.14	1,924,700
Jan 12, 2026	25.62	25.62	24.97	25.48	25.48	2,683,200
Jan 9, 2026	26.39	26.89	25.48	26.12	26.12	1,866,100
Jan 8, 2026	25.09	26.58	24.83	26.17	26.17	2,736,900
Jan 7, 2026	25.67	25.98	25.41	25.48	25.48	1,704,500
Jan 6, 2026	24.71	26.06	24.38	25.77	25.77	2,779,700
Jan 5, 2026	24.80	25.30	24.61	24.67	24.67	3,357,500
Jan 2, 2026	24.64	24.72	24.13	24.39	24.39	2,194,800
Dec 31, 2025	24.55	24.61	24.17	24.40	24.40	1,215,000
Dec 30, 2025	24.48	24.68	24.45	24.51	24.51	1,281,300
Dec 29, 2025	24.76	24.94	24.28	24.61	24.61	1,605,800
Dec 26, 2025	24.81	25.11	24.62	24.99	24.99	946,600
Dec 24, 2025	24.91	25.00	24.62	24.81	24.81	777,800
Dec 23, 2025	25.27	25.36	24.72	24.90	24.90	1,676,000
Dec 22, 2025	25.35	25.57	25.11	25.26	25.26	1,258,200
Dec 19, 2025	25.53	25.77	25.05	25.25	25.25	3,226,400
Dec 18, 2025	25.63	25.97	25.35	25.39	25.39	3,501,500
Dec 17, 2025	25.78	25.99	25.05	25.26	25.26	3,765,900
Dec 16, 2025	25.70	26.08	25.54	25.71	25.71	2,686,800
Dec 15, 2025	26.03	26.28	25.59	25.97	25.97	2,759,400
Dec 12, 2025	26.92	27.00	25.85	26.03	26.03	3,797,800
Dec 11, 2025	25.87	26.72	25.81	26.71	26.71	3,070,900
Dec 10, 2025	26.37	26.37	25.64	26.01	26.01	3,058,500
Dec 9, 2025	26.00	26.35	25.72	25.93	25.93	2,459,500
Dec 8, 2025	26.85	26.85	26.02	26.27	26.27	2,865,100
Dec 5, 2025	27.65	27.84	26.93	27.04	27.04	1,802,900
Dec 4, 2025	27.21	28.27	26.95	27.66	27.66	2,618,300
Dec 3, 2025	25.64	27.50	25.34	27.38	27.38	5,102,300
Dec 2, 2025	25.28	25.66	25.02	25.16	25.16	2,220,900
Dec 1, 2025	25.09	25.69	24.88	25.20	25.20	2,538,500
Nov 28, 2025	25.67	25.67	25.25	25.37	25.37	1,654,400
Nov 26, 2025	24.92	25.76	24.76	25.62	25.62	2,689,500
Nov 25, 2025	24.24	25.48	24.23	24.89	24.89	3,040,600
Nov 24, 2025	23.90	24.25	23.58	24.00	24.00	3,635,900
Nov 21, 2025	22.74	24.11	22.50	23.89	23.89	2,883,900
Nov 20, 2025	22.33	23.41	22.18	22.41	22.41	3,347,100
Nov 19, 2025	21.91	22.41	21.70	22.05	22.05	1,972,500
Nov 18, 2025	21.49	22.20	21.30	21.85	21.85	1,767,000
Nov 17, 2025	21.50	22.09	21.37	21.70	21.70	2,003,700
Nov 14, 2025	21.18	21.93	21.03	21.70	21.70	1,814,800
Nov 13, 2025	22.18	22.43	21.50	21.62	21.62	1,717,400
Nov 12, 2025	21.86	22.63	21.60	22.08	22.08	1,884,900
Nov 11, 2025	21.71	22.10	21.61	21.70	21.70	2,142,900
Nov 10, 2025	22.13	22.70	21.61	21.62	21.62	2,208,100
Nov 7, 2025	21.20	22.14	21.18	22.11	22.11	2,170,100
Nov 6, 2025	22.03	22.22	21.49	21.50	21.50	2,562,300
Nov 5, 2025	20.49	22.34	20.40	22.24	22.24	4,038,700
Nov 4, 2025	20.44	21.67	19.37	20.71	20.71	5,197,500
Nov 3, 2025	20.75	20.75	20.12	20.72	20.72	3,751,800
Oct 31, 2025	20.67	21.02	20.39	20.75	20.75	3,383,500
Oct 30, 2025	21.01	21.23	20.45	20.78	20.78	3,275,400
Oct 29, 2025	21.84	22.14	21.20	21.35	21.35	2,313,500
Oct 28, 2025	22.65	22.65	22.14	22.21	22.21	1,488,000
Oct 27, 2025	22.58	22.85	22.40	22.54	22.54	1,613,300
Oct 24, 2025	22.71	22.93	22.25	22.27	22.27	1,271,900
Oct 23, 2025	22.55	22.98	22.31	22.63	22.63	1,402,800
Oct 22, 2025	22.32	22.56	22.03	22.44	22.44	1,755,900
Oct 21, 2025	22.13	22.77	21.67	22.44	22.44	3,010,000
Oct 20, 2025	21.50	21.73	21.19	21.43	21.43	1,551,600
Oct 17, 2025	20.53	21.35	20.53	21.18	21.18	2,078,400
Oct 16, 2025	20.71	20.90	20.44	20.71	20.71	1,401,400
Oct 15, 2025	20.59	21.34	20.38	20.75	20.75	2,554,800
Oct 14, 2025	19.44	20.35	19.40	20.02	20.02	1,221,800
Oct 13, 2025	19.49	20.23	19.32	19.98	19.98	1,944,600
Oct 10, 2025	20.49	20.57	18.85	19.11	19.11	3,066,000
Oct 9, 2025	21.06	21.10	20.24	20.51	20.51	2,056,000
Oct 8, 2025	20.89	21.28	20.49	21.15	21.15	1,767,500
Oct 7, 2025	21.35	21.40	20.30	20.79	20.79	2,384,800
Oct 6, 2025	21.55	21.65	21.03	21.18	21.18	1,546,000
Oct 3, 2025	21.49	21.76	21.25	21.52	21.52	2,166,400
Oct 2, 2025	20.93	21.35	20.71	21.23	21.23	1,557,300
Oct 1, 2025	19.90	21.10	19.90	20.99	20.99	3,373,800
Sep 30, 2025	19.65	20.10	19.56	19.92	19.92	2,157,200
Sep 29, 2025	19.96	19.96	19.25	19.69	19.69	2,365,500
Sep 26, 2025	19.36	19.99	19.26	19.86	19.86	2,221,500
Sep 25, 2025	19.92	20.03	19.23	19.33	19.33	2,718,900
Sep 24, 2025	20.44	20.51	20.05	20.21	20.21	1,856,400
Sep 23, 2025	20.31	20.75	20.11	20.45	20.45	2,187,300
Sep 22, 2025	20.24	20.36	19.92	20.05	20.05	2,561,800
Sep 19, 2025	21.57	21.57	20.45	20.50	20.50	3,521,300
Sep 18, 2025	22.12	22.35	21.38	21.52	21.52	2,008,300
Sep 17, 2025	21.50	22.19	21.37	21.82	21.82	2,714,100
Sep 16, 2025	21.71	21.97	21.05	21.36	21.36	1,885,400
Sep 15, 2025	20.53	21.70	20.46	21.67	21.67	3,165,200
Sep 12, 2025	21.49	21.62	20.42	20.45	20.45	3,009,100
Sep 11, 2025	21.45	21.96	21.02	21.84	21.84	2,261,900
Sep 10, 2025	21.40	21.59	20.82	21.37	21.37	3,488,500
Sep 9, 2025	20.27	21.92	20.11	21.34	21.34	7,482,700
Sep 8, 2025	21.37	21.41	20.44	20.47	20.47	2,712,800
Sep 5, 2025	21.79	22.20	21.28	21.28	21.28	2,461,100

TPR

SIG

REAL

LVMUY

KER.PA

MC.PA

MOV

UHR.SW

SORA

PPRUY

Mobilize your Website

View Site in Mobile | Classic

Share by: