Skip to main content
American Funds Capital Income Builder® Class 529-A (CIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.26
+0.15 (0.18%)
At close: Mar 4, 2026

CIRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202680.3580.3580.3580.35--3.50%
Mar 4, 202683.2683.2683.2683.2683.260.18%
Mar 3, 202683.1183.1183.1183.1183.11-1.61%
Mar 2, 202684.4784.4784.4784.4784.47-0.75%
Feb 27, 202685.1185.1185.1185.1185.110.20%
Feb 26, 202684.9484.9484.9484.9484.94-0.13%
Feb 25, 202685.0585.0585.0585.0585.050.56%
Feb 24, 202684.5884.5884.5884.5884.580.19%
Feb 23, 202684.4284.4284.4284.4284.42-0.33%
Feb 20, 202684.7084.7084.7084.7084.700.41%
Feb 19, 202684.3584.3584.3584.3584.35-0.14%
Feb 18, 202684.4784.4784.4784.4784.470.23%
Feb 17, 202684.2884.2884.2884.2884.28-0.09%
Feb 13, 202684.3684.3684.3684.3684.360.07%
Feb 12, 202684.3084.3084.3084.3084.30-0.38%
Feb 11, 202684.6284.6284.6284.6284.620.58%
Feb 10, 202684.1384.1384.1384.1384.130.13%
Feb 9, 202684.0284.0284.0284.0284.020.42%
Feb 6, 202683.6783.6783.6783.6783.671.59%
Feb 5, 202682.3682.3682.3682.3682.36-0.56%
Feb 4, 202682.8282.8282.8282.8282.820.38%
Feb 3, 202682.5182.5182.5182.5182.510.07%
Feb 2, 202682.4582.4582.4582.4582.450.28%
Jan 30, 202682.2282.2282.2282.2282.22-0.27%
Jan 29, 202682.4482.4482.4482.4482.440.23%
Jan 28, 202682.2582.2582.2582.2582.25-0.28%
Jan 27, 202682.4882.4882.4882.4882.480.89%
Jan 26, 202681.7581.7581.7581.7581.750.34%
Jan 23, 202681.4781.4781.4781.4781.470.33%
Jan 22, 202681.2081.2081.2081.2081.200.21%
Jan 21, 202681.0381.0381.0381.0381.030.57%
Jan 20, 202680.5780.5780.5780.5780.57-1.24%
Jan 16, 202681.5881.5881.5881.5881.580.23%
Jan 15, 202681.3981.3981.3981.3981.390.20%
Jan 14, 202681.2381.2381.2381.2381.230.40%
Jan 13, 202680.9180.9180.9180.9180.91-0.15%
Jan 12, 202681.0381.0381.0381.0381.030.31%
Jan 9, 202680.7880.7880.7880.7880.780.57%
Jan 8, 202680.3280.3280.3280.3280.320.14%
Jan 7, 202680.2180.2180.2180.2180.21-0.59%
Jan 6, 202680.6980.6980.6980.6980.690.45%
Jan 5, 202680.3380.3380.3380.3380.330.34%
Jan 2, 202680.0680.0680.0680.0680.060.50%
Dec 31, 202579.6679.6679.6679.6679.66-0.46%
Dec 30, 202580.0380.0380.0380.0380.030.06%
Dec 29, 202579.9879.9879.9879.9879.98-
Dec 26, 202579.9879.9879.9879.9879.980.08%
Dec 24, 202579.9279.9279.9279.9279.920.18%
Dec 23, 202579.7879.7879.7879.7879.780.43%
Dec 22, 202579.4479.4479.4479.4479.440.42%
Dec 19, 202579.1179.1179.1179.1179.110.24%
Dec 18, 202578.9278.9278.9278.9278.92-5.38%
Dec 17, 202578.8878.8878.8883.4178.88-0.24%
Dec 16, 202579.0779.0779.0783.6179.07-0.49%
Dec 15, 202579.4679.4679.4684.0279.460.23%
Dec 12, 202579.2879.2879.2883.8379.28-0.75%
Dec 11, 202579.8779.8779.8784.4679.870.34%
Dec 10, 202579.6079.6079.6084.1779.600.81%
Dec 9, 202578.9578.9578.9583.4978.95-0.18%
Dec 8, 202579.1079.1079.1083.6479.10-0.13%
Dec 5, 202579.2079.2079.2083.7579.20-0.07%
Dec 4, 202579.2679.2679.2683.8179.26-
Dec 3, 202579.2679.2679.2683.8179.260.49%
Dec 2, 202578.8778.8778.8783.4078.87-0.08%
Dec 1, 202578.9478.9478.9483.4778.94-0.76%
Nov 28, 202579.5479.5479.5484.1179.540.43%
Nov 26, 202579.2079.2079.2083.7579.200.75%
Nov 25, 202578.6178.6178.6183.1378.611.06%
Nov 24, 202577.7977.7977.7982.2677.790.38%
Nov 21, 202577.5077.5077.5081.9577.500.74%
Nov 20, 202576.9376.9376.9381.3576.93-0.59%
Nov 19, 202577.3977.3977.3981.8377.38-0.23%
Nov 18, 202577.5677.5677.5682.0277.56-0.35%
Nov 17, 202577.8477.8477.8482.3177.84-0.62%
Nov 14, 202578.3278.3278.3282.8278.32-0.17%
Nov 13, 202578.4578.4578.4582.9678.45-0.80%
Nov 12, 202579.0979.0979.0983.6379.090.50%
Nov 11, 202578.6978.6978.6983.2178.690.57%
Nov 10, 202578.2578.2578.2582.7478.250.75%
Nov 7, 202577.6677.6677.6682.1277.660.34%
Nov 6, 202577.3977.3977.3981.8477.390.05%
Nov 5, 202577.3677.3677.3681.8077.360.37%
Nov 4, 202577.0777.0777.0781.5077.07-0.24%
Nov 3, 202577.2677.2677.2681.7077.26-0.27%
Oct 31, 202577.4777.4777.4781.9277.47-0.29%
Oct 30, 202577.7077.7077.7082.1677.70-0.53%
Oct 29, 202578.1178.1178.1182.6078.11-0.43%
Oct 28, 202578.4578.4578.4582.9678.45-0.20%
Oct 27, 202578.6178.6178.6183.1378.610.52%
Oct 24, 202578.2178.2178.2182.7078.210.34%
Oct 23, 202577.9477.9477.9482.4277.940.13%
Oct 22, 202577.8477.8477.8482.3177.84-0.08%
Oct 21, 202577.9177.9177.9182.3877.90-0.21%
Oct 20, 202578.0778.0778.0782.5578.070.54%
Oct 17, 202577.6577.6577.6582.1177.650.09%
Oct 16, 202577.5877.5877.5882.0477.58-0.23%
Oct 15, 202577.7677.7677.7682.2377.760.37%
Oct 14, 202577.4877.4877.4881.9377.480.17%
Oct 13, 202577.3577.3577.3581.7977.350.86%
Oct 10, 202576.6976.6976.6981.0976.68-1.23%