TipRanks
Go Ultimate55% OFF

Capstone Companies (CAPC) Historical Prices

CAPC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.060.060.060.060.06-9.52%50,3171.12
Oct 29, 20260.050.060.050.060.06+1.61%184,0004.33
Oct 28, 20260.050.070.050.060.06+26.53%95,4582.31
Oct 27, 20260.050.050.050.050.05-7.55%10,0000.24
Oct 26, 20260.060.070.050.050.05-1.85%130,3503.12
Oct 23, 20260.040.060.040.050.05+0.00%3,9760.10
Oct 22, 20260.050.050.050.050.05-1.82%29,4000.70
Oct 21, 20260.070.070.060.060.06-3.51%110,0002.72
Oct 20, 20260.060.060.060.060.06-8.06%1250.00
Oct 19, 20260.060.070.060.060.06-3.13%00.00
Oct 16, 20260.070.070.060.060.06-7.25%36,5900.84
Oct 15, 20260.060.070.060.070.07+0.00%51,8551.21
Oct 14, 20260.050.070.050.070.07+50.00%99,1812.40
Oct 13, 20260.060.060.050.050.05-19.30%5,8740.14
Oct 12, 20260.060.060.060.060.06+0.00%5010.01
Oct 09, 20260.060.060.060.060.06+9.62%17,0000.40
Oct 08, 20260.050.060.050.050.05-3.70%17,0410.40
Oct 07, 20260.050.070.050.050.05+20.00%175,2004.40
Oct 06, 20260.030.050.030.050.05+50.00%84,8172.20
Oct 05, 20260.040.040.030.030.03+0.00%3,2000.08
Oct 02, 20260.040.040.030.030.03+7.14%156,0544.14
Oct 01, 20260.040.040.030.030.03-12.50%257,6907.57
Sep 30, 20260.040.040.030.030.03-20.00%116,2453.61
Sep 29, 20260.030.040.030.040.04+25.00%6,1000.19
Sep 28, 20260.040.040.030.030.03-21.95%31,0510.98
Sep 25, 20260.040.040.040.040.04+2.50%4,0500.13
Sep 24, 20260.040.040.040.040.04-9.09%6,5490.21
Sep 23, 20260.040.040.040.040.04+0.00%1500.00
Sep 22, 20260.030.040.030.040.04+22.22%129,2404.33
Sep 21, 20260.040.040.040.040.04+0.00%00.00
Sep 18, 20260.040.040.040.040.04+9.09%1,0000.03
Sep 17, 20260.030.030.030.030.03-8.33%1500.00
Sep 16, 20260.030.040.030.040.04+0.00%00.00
Sep 15, 20260.030.040.030.040.04-2.70%51,2331.75
Sep 14, 20260.030.040.030.040.04+15.63%57,3111.97
Sep 11, 20260.030.030.030.030.03-3.03%2,3020.08
Sep 10, 20260.030.040.030.030.03+3.13%00.00
Sep 09, 20260.030.040.030.030.03-5.88%00.00
Sep 08, 20260.030.030.030.030.03-2.86%1,1670.04
Sep 07, 20260.040.040.040.040.04+0.00%00.00
Sep 04, 20260.040.040.040.040.04+0.00%00.00
Sep 03, 20260.040.040.040.040.04+12.90%1000.00
Sep 02, 20260.030.030.030.030.03+0.00%00.00
Sep 01, 20260.030.030.030.030.03-11.43%1,4000.05
Aug 31, 20260.040.040.040.040.04+0.00%00.00
Aug 28, 20260.040.040.040.040.04+0.00%11,5000.39
Aug 27, 20260.030.040.030.040.04-2.78%29,3551.00
Aug 26, 20260.040.040.040.040.04+20.00%6500.02
Aug 25, 20260.030.030.030.030.03-9.09%1000.00
Aug 24, 20260.030.040.030.030.03+0.00%00.00