MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPRI — Capri Holdings Limited
NYSECapri Holdings Limited
$14.44
-0.04(-0.28%)
- O
- 14.65
- H
- 14.81
- L
- 14.08
- V
- 3.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.44
Period Return+4.03%
Period High$28.27
Period Low$12.40
Avg Daily Volume3.22M
Total Trading Days365
CPRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.65 | $14.81 | $14.08 | $14.44 | $-0.04 | -0.28% | 3,182,705 | $14.33 | $14.08 $14.81 |
| Oct 1, 2026 | $14.04 | $14.67 | $13.90 | $14.48 | +$0.36 | +2.55% | 3,996,349 | $14.46 | $13.90 $14.67 |
| Sep 30, 2026 | $14.82 | $14.82 | $14.09 | $14.12 | $-0.54 | -3.68% | 3,483,912 | $14.24 | $14.09 $14.82 |
| Sep 29, 2026 | $14.79 | $14.90 | $14.25 | $14.66 | $-0.13 | -0.88% | 2,970,830 | $14.53 | $14.25 $14.90 |
| Sep 28, 2026 | $14.83 | $15.10 | $14.57 | $14.79 | $-0.31 | -2.05% | 3,215,820 | $14.84 | $14.57 $15.10 |
| Sep 25, 2026 | $15.30 | $15.47 | $15.09 | $15.10 | $-0.09 | -0.59% | 2,641,945 | $15.19 | $15.09 $15.47 |
| Sep 24, 2026 | $15.42 | $15.56 | $15.03 | $15.19 | $-0.24 | -1.56% | 3,577,228 | $15.23 | $15.03 $15.56 |
| Sep 23, 2026 | $15.31 | $16.06 | $15.25 | $15.43 | +$0.24 | +1.58% | 4,750,163 | $15.62 | $15.25 $16.06 |
| Sep 22, 2026 | $14.94 | $16.20 | $14.80 | $15.19 | +$0.88 | +6.15% | 11,126,043 | $15.47 | $14.80 $16.20 |
| Sep 21, 2026 | $14.80 | $14.80 | $13.83 | $14.31 | $-0.44 | -2.98% | 5,556,074 | $14.16 | $13.83 $14.80 |
| Sep 18, 2026 | $14.97 | $15.15 | $14.64 | $14.75 | $-0.20 | -1.34% | 22,300,571 | $14.77 | $14.64 $15.15 |
| Sep 17, 2026 | $15.01 | $15.27 | $14.80 | $14.95 | +$0.22 | +1.49% | 4,114,989 | $15.07 | $14.80 $15.27 |
| Sep 16, 2026 | $14.29 | $15.24 | $14.15 | $14.73 | +$0.68 | +4.84% | 6,521,060 | $14.87 | $14.15 $15.24 |
| Sep 15, 2026 | $14.05 | $14.43 | $13.65 | $14.05 | $-0.11 | -0.78% | 6,821,586 | $14.03 | $13.65 $14.43 |
| Sep 14, 2026 | $13.85 | $14.19 | $13.66 | $14.16 | +$0.27 | +1.94% | 5,842,002 | $14.02 | $13.66 $14.19 |
| Sep 11, 2026 | $13.10 | $14.06 | $13.03 | $13.89 | +$1.01 | +7.84% | 6,895,264 | $13.63 | $13.03 $14.06 |
| Sep 10, 2026 | $12.52 | $12.96 | $12.40 | $12.88 | +$0.17 | +1.34% | 5,195,686 | $12.82 | $12.40 $12.96 |
| Sep 9, 2026 | $12.99 | $13.18 | $12.71 | $12.71 | $-0.39 | -2.98% | 6,045,378 | $12.87 | $12.71 $13.18 |
| Sep 8, 2026 | $13.79 | $13.85 | $13.02 | $13.10 | $-0.46 | -3.39% | 5,366,970 | $13.16 | $13.02 $13.85 |
| Sep 4, 2026 | $13.18 | $13.75 | $13.04 | $13.56 | +$0.32 | +2.42% | 4,479,575 | $13.59 | $13.04 $13.75 |
| Sep 3, 2026 | $12.78 | $13.32 | $12.57 | $13.24 | +$0.53 | +4.17% | 5,186,533 | $13.11 | $12.57 $13.32 |
| Sep 2, 2026 | $12.86 | $13.06 | $12.62 | $12.71 | $-0.08 | -0.63% | 4,575,494 | $12.79 | $12.62 $13.06 |
| Sep 1, 2026 | $12.99 | $13.17 | $12.76 | $12.79 | $-0.46 | -3.47% | 3,782,075 | $12.87 | $12.76 $13.17 |
| Aug 31, 2026 | $13.38 | $13.38 | $13.06 | $13.25 | $-0.25 | -1.85% | 4,644,857 | $13.22 | $13.06 $13.38 |
| Aug 28, 2026 | $13.31 | $13.58 | $13.25 | $13.50 | +$0.32 | +2.43% | 3,188,187 | $13.49 | $13.25 $13.58 |
| Aug 27, 2026 | $13.59 | $13.65 | $13.05 | $13.18 | $-0.42 | -3.09% | 3,145,764 | $13.25 | $13.05 $13.65 |
| Aug 26, 2026 | $13.42 | $13.72 | $13.32 | $13.60 | +$0.30 | +2.26% | 3,128,743 | $13.54 | $13.32 $13.72 |
| Aug 25, 2026 | $13.63 | $13.66 | $13.21 | $13.30 | $-0.38 | -2.78% | 4,058,590 | $13.34 | $13.21 $13.66 |
| Aug 24, 2026 | $13.78 | $13.94 | $13.57 | $13.68 | +$0.03 | +0.22% | 2,441,031 | $13.72 | $13.57 $13.94 |
| Aug 21, 2026 | $13.85 | $14.01 | $13.64 | $13.65 | $-0.12 | -0.87% | 3,074,206 | $13.77 | $13.64 $14.01 |