Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.0491	0.0580	0.0491	0.0580	7,000	+0.01(+13.28%)
Oct 20, 2025	0.0427	0.0512	0.0427	0.0512	1,934	-0.00(-5.88%)
Oct 17, 2025	0.0541	0.0580	0.0491	0.0544	128,964	+0.00(+8.58%)
Oct 16, 2025	0.0525	0.0541	0.0501	0.0501	26,465	+0.00(+0.00%)
Oct 15, 2025	0.0548	0.0580	0.0501	0.0501	40,761	-0.01(-13.17%)
Oct 14, 2025	0.0517	0.0577	0.0517	0.0577	10,650	+0.01(+15.17%)
Oct 13, 2025	0.0501	0.0501	0.0501	0.0501	10,000	-0.01(-9.89%)
Oct 10, 2025	0.0548	0.0564	0.0548	0.0556	475	+0.00(+1.83%)
Oct 09, 2025	0.0511	0.0546	0.0511	0.0546	9,455	+0.00(+0.92%)
Oct 08, 2025	0.0740	0.0740	0.0505	0.0541	34,327	+0.00(+7.98%)
Oct 07, 2025	0.0525	0.0605	0.0501	0.0501	76,805	-0.00(-8.41%)
Oct 06, 2025	0.0491	0.0547	0.0491	0.0547	39,439	+0.00(+4.99%)
Oct 03, 2025	0.0500	0.0605	0.0500	0.0521	35,370	+0.00(+4.62%)
Oct 02, 2025	0.0501	0.0514	0.0495	0.0498	100,090	-0.01(-9.45%)
Oct 01, 2025	0.0637	0.0637	0.0500	0.0550	519,611	-0.01(-13.93%)
Sep 30, 2025	0.0740	0.0740	0.0491	0.0639	122,177	-0.00(-4.63%)
Sep 29, 2025	0.0640	0.0740	0.0539	0.0670	39,635	-0.01(-9.46%)
Sep 26, 2025	0.0621	0.0740	0.0601	0.0740	22,983	+0.00(+0.14%)
Sep 25, 2025	0.0964	0.0964	0.0485	0.0739	618,903	-0.02(-22.21%)
Sep 24, 2025	0.0900	0.0975	0.0890	0.0950	147,386	+0.00(+2.48%)
Sep 23, 2025	0.0909	0.0980	0.0828	0.0927	61,023	+0.01(+6.67%)
Sep 22, 2025	0.0990	0.0990	0.0800	0.0869	121,803	-0.00(-4.51%)
Sep 19, 2025	0.1000	0.1100	0.0910	0.0910	222,779	-0.01(-8.63%)
Sep 18, 2025	0.0902	0.0997	0.0850	0.0996	58,400	+0.00(+0.10%)
Sep 17, 2025	0.1100	0.1100	0.0805	0.0995	208,501	-0.01(-9.55%)
Sep 16, 2025	0.1200	0.1200	0.1010	0.1100	130,289	-0.01(-8.26%)
Sep 15, 2025	0.1100	0.1199	0.1014	0.1199	192,344	+0.01(+14.19%)
Sep 12, 2025	0.1038	0.1105	0.0948	0.1050	170,650	+0.00(+2.94%)
Sep 11, 2025	0.0988	0.1050	0.0900	0.1020	615,797	+0.00(+2.00%)
Sep 10, 2025	0.1000	0.1170	0.1000	0.1000	293,206	-0.01(-12.97%)
Sep 09, 2025	0.1100	0.1610	0.0770	0.1149	901,021	+0.02(+16.06%)
Sep 08, 2025	0.0736	0.1000	0.0625	0.0990	334,745	+0.03(+35.06%)
Sep 05, 2025	0.0693	0.0733	0.0693	0.0733	6,220	-0.00(-2.01%)
Sep 04, 2025	0.0681	0.0749	0.0599	0.0748	131,690	+0.00(+6.86%)
Sep 03, 2025	0.0700	0.0700	0.0515	0.0700	30,604	+0.00(+0.00%)
Sep 02, 2025	0.0650	0.0750	0.0582	0.0700	16,500	+0.00(+1.45%)
Aug 29, 2025	0.0505	0.0700	0.0505	0.0690	44,487	+0.00(+5.83%)
Aug 28, 2025	0.0530	0.0652	0.0504	0.0652	21,738	+0.01(+19.63%)
Aug 27, 2025	0.0545	0.0545	0.0502	0.0545	10,250	+0.00(+8.35%)
Aug 26, 2025	0.0500	0.0572	0.0500	0.0503	16,749	-0.01(-11.75%)
Aug 25, 2025	0.0600	0.0600	0.0570	0.0570	1,066	-0.00(-1.72%)
Aug 22, 2025	0.0530	0.0600	0.0460	0.0580	37,025	+0.00(+4.50%)
Aug 21, 2025	0.0452	0.0555	0.0450	0.0555	17,697	-0.00(-7.50%)
Aug 20, 2025	0.0450	0.0600	0.0450	0.0600	574	+0.00(+0.00%)
Aug 18, 2025				0.0600	25	+0.00(+0.00%)
Aug 15, 2025	0.0525	0.0600	0.0460	0.0600	10,896	+0.01(+17.19%)
Aug 14, 2025	0.0520	0.0570	0.0470	0.0512	5,807	-0.00(-2.29%)
Aug 13, 2025	0.0550	0.0552	0.0402	0.0524	154,050	+0.00(+1.16%)
Aug 12, 2025	0.0400	0.0518	0.0400	0.0518	34,107	+0.01(+20.47%)
Aug 11, 2025	0.0421	0.0430	0.0421	0.0430	4,250	+0.00(+2.38%)
Aug 08, 2025	0.0510	0.0546	0.0400	0.0420	86,468	-0.01(-12.50%)
Aug 07, 2025	0.0450	0.0500	0.0450	0.0480	99,749	-0.00(-4.00%)
Aug 06, 2025	0.0522	0.0562	0.0351	0.0500	172,556	+0.01(+21.95%)
Aug 05, 2025	0.0366	0.0410	0.0341	0.0410	44,920	+0.01(+20.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Capstone Companies Inc (OP:CAPC)

Historical Prices

Starting at $3.75/week.

Subscribe Today