American Funds Capital Income Builder Class A (CAIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.60
-0.37 (-0.45%)
At close: Dec 31, 2025
CAIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.45% |
| Dec 30, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.05% |
| Dec 29, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.01% |
| Dec 26, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.07% |
| Dec 24, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.17% |
| Dec 23, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.43% |
| Dec 22, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.42% |
| Dec 19, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.24% |
| Dec 18, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -5.37% |
| Dec 17, 2025 | 80.89 | 80.89 | 80.89 | 85.43 | 80.89 | -0.23% |
| Dec 16, 2025 | 81.08 | 81.08 | 81.08 | 85.63 | 81.08 | -0.50% |
| Dec 15, 2025 | 81.49 | 81.49 | 81.49 | 86.06 | 81.49 | 0.22% |
| Dec 12, 2025 | 81.31 | 81.31 | 81.31 | 85.87 | 81.31 | -0.74% |
| Dec 11, 2025 | 81.92 | 81.92 | 81.92 | 86.51 | 81.92 | 0.35% |
| Dec 10, 2025 | 81.63 | 81.63 | 81.63 | 86.21 | 81.63 | 0.81% |
| Dec 9, 2025 | 80.98 | 80.98 | 80.98 | 85.52 | 80.98 | -0.19% |
| Dec 8, 2025 | 81.13 | 81.13 | 81.13 | 85.68 | 81.13 | -0.13% |
| Dec 5, 2025 | 81.23 | 81.23 | 81.23 | 85.79 | 81.23 | -0.07% |
| Dec 4, 2025 | 81.29 | 81.29 | 81.29 | 85.85 | 81.29 | -0.01% |
| Dec 3, 2025 | 81.30 | 81.30 | 81.30 | 85.86 | 81.30 | 0.52% |
| Dec 2, 2025 | 80.88 | 80.88 | 80.88 | 85.42 | 80.88 | -0.09% |
| Dec 1, 2025 | 80.96 | 80.96 | 80.96 | 85.50 | 80.96 | -0.75% |
| Nov 28, 2025 | 81.58 | 81.58 | 81.58 | 86.15 | 81.57 | 0.43% |
| Nov 26, 2025 | 81.22 | 81.22 | 81.22 | 85.78 | 81.22 | 0.73% |
| Nov 25, 2025 | 80.64 | 80.64 | 80.64 | 85.16 | 80.64 | 1.08% |
| Nov 24, 2025 | 79.78 | 79.78 | 79.78 | 84.25 | 79.78 | 0.37% |
| Nov 21, 2025 | 79.48 | 79.48 | 79.48 | 83.94 | 79.48 | 0.73% |
| Nov 20, 2025 | 78.91 | 78.91 | 78.91 | 83.33 | 78.90 | -0.58% |
| Nov 19, 2025 | 79.37 | 79.37 | 79.37 | 83.82 | 79.37 | -0.23% |
| Nov 18, 2025 | 79.55 | 79.55 | 79.55 | 84.01 | 79.55 | -0.36% |
| Nov 17, 2025 | 79.83 | 79.83 | 79.83 | 84.31 | 79.83 | -0.61% |
| Nov 14, 2025 | 80.33 | 80.33 | 80.33 | 84.83 | 80.32 | -0.18% |
| Nov 13, 2025 | 80.47 | 80.47 | 80.47 | 84.98 | 80.47 | -0.79% |
| Nov 12, 2025 | 81.11 | 81.11 | 81.11 | 85.66 | 81.11 | 0.50% |
| Nov 11, 2025 | 80.70 | 80.70 | 80.70 | 85.23 | 80.70 | 0.58% |
| Nov 10, 2025 | 80.24 | 80.24 | 80.24 | 84.74 | 80.24 | 0.73% |
| Nov 7, 2025 | 79.66 | 79.66 | 79.66 | 84.13 | 79.66 | 0.36% |
| Nov 6, 2025 | 79.38 | 79.38 | 79.38 | 83.83 | 79.38 | 0.05% |
| Nov 5, 2025 | 79.34 | 79.34 | 79.34 | 83.79 | 79.34 | 0.37% |
| Nov 4, 2025 | 79.05 | 79.05 | 79.05 | 83.48 | 79.05 | -0.24% |
| Nov 3, 2025 | 79.24 | 79.24 | 79.24 | 83.68 | 79.24 | -0.29% |
| Oct 31, 2025 | 79.46 | 79.46 | 79.46 | 83.92 | 79.46 | -0.27% |
| Oct 30, 2025 | 79.68 | 79.68 | 79.68 | 84.15 | 79.68 | -0.53% |
| Oct 29, 2025 | 80.11 | 80.11 | 80.11 | 84.60 | 80.11 | -0.45% |
| Oct 28, 2025 | 80.47 | 80.47 | 80.47 | 84.98 | 80.47 | -0.20% |
| Oct 27, 2025 | 80.63 | 80.63 | 80.63 | 85.15 | 80.63 | 0.52% |
| Oct 24, 2025 | 80.21 | 80.21 | 80.21 | 84.71 | 80.21 | 0.34% |
| Oct 23, 2025 | 79.94 | 79.94 | 79.94 | 84.42 | 79.94 | 0.13% |
| Oct 22, 2025 | 79.83 | 79.83 | 79.83 | 84.31 | 79.83 | -0.08% |
| Oct 21, 2025 | 79.90 | 79.90 | 79.90 | 84.38 | 79.90 | -0.20% |