Capstone Energy+, Inc. (CEPL) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 2.57 | 2.96 | 2.57 | 2.93 | 2.93 | +14.90% | 306,198 | 0.67 |
| Nov 02, 2026 | 2.67 | 2.85 | 2.54 | 2.55 | 2.55 | -3.04% | 245,304 | 0.53 |
| Oct 30, 2026 | 2.61 | 2.73 | 2.44 | 2.63 | 2.63 | -5.05% | 492,510 | 1.08 |
| Oct 29, 2026 | 3.01 | 3.10 | 2.77 | 2.77 | 2.77 | -9.48% | 199,793 | 0.44 |
| Oct 28, 2026 | 3.10 | 3.17 | 2.96 | 3.06 | 3.06 | +0.66% | 465,351 | 1.03 |
| Oct 27, 2026 | 2.83 | 3.09 | 2.72 | 3.04 | 3.04 | +8.96% | 441,128 | 0.98 |
| Oct 26, 2026 | 2.62 | 2.88 | 2.55 | 2.79 | 2.79 | +5.68% | 448,091 | 1.00 |
| Oct 23, 2026 | 2.70 | 2.81 | 2.57 | 2.64 | 2.64 | -2.22% | 451,021 | 0.99 |
| Oct 22, 2026 | 3.13 | 3.15 | 2.65 | 2.70 | 2.70 | -16.92% | 630,106 | 1.37 |
| Oct 21, 2026 | 3.02 | 3.33 | 3.02 | 3.25 | 3.25 | +7.97% | 309,344 | 0.68 |
| Oct 20, 2026 | 2.98 | 3.13 | 2.91 | 3.01 | 3.01 | -0.66% | 301,461 | 0.66 |
| Oct 19, 2026 | 3.14 | 3.14 | 2.99 | 3.03 | 3.03 | +1.34% | 221,604 | 0.49 |
| Oct 16, 2026 | 3.22 | 3.22 | 2.96 | 2.99 | 2.99 | -8.28% | 267,174 | 0.59 |
| Oct 15, 2026 | 3.06 | 3.29 | 2.88 | 3.26 | 3.26 | +3.82% | 388,303 | 0.86 |
| Oct 14, 2026 | 3.41 | 3.42 | 3.07 | 3.14 | 3.14 | -7.37% | 503,308 | 1.13 |
| Oct 13, 2026 | 3.86 | 3.96 | 3.31 | 3.39 | 3.39 | -12.85% | 1,000,074 | 2.27 |
| Oct 12, 2026 | 4.38 | 4.38 | 3.89 | 3.89 | 3.89 | -10.78% | 345,473 | 0.78 |
| Oct 09, 2026 | 4.28 | 4.39 | 4.16 | 4.36 | 4.36 | +3.07% | 224,354 | 0.50 |
| Oct 08, 2026 | 4.23 | 4.27 | 4.11 | 4.23 | 4.23 | -1.63% | 204,362 | 0.46 |
| Oct 07, 2026 | 4.26 | 4.31 | 4.07 | 4.30 | 4.30 | -1.15% | 223,574 | 0.50 |
| Oct 06, 2026 | 4.19 | 4.39 | 4.03 | 4.35 | 4.35 | +4.82% | 447,579 | 1.00 |
| Oct 05, 2026 | 4.42 | 4.42 | 4.06 | 4.15 | 4.15 | -7.68% | 403,257 | 0.90 |
| Oct 02, 2026 | 4.47 | 4.65 | 4.26 | 4.50 | 4.50 | +2.63% | 340,699 | 0.75 |
| Oct 01, 2026 | 4.66 | 4.66 | 4.33 | 4.38 | 4.38 | -2.23% | 274,723 | 0.61 |
| Sep 30, 2026 | 4.80 | 4.82 | 4.41 | 4.48 | 4.48 | +0.67% | 399,449 | 0.90 |
| Sep 29, 2026 | 4.55 | 4.74 | 4.44 | 4.45 | 4.45 | -0.67% | 360,536 | 0.82 |
| Sep 28, 2026 | 4.74 | 4.77 | 4.48 | 4.48 | 4.48 | -4.88% | 311,555 | 0.71 |
| Sep 25, 2026 | 5.05 | 5.17 | 4.69 | 4.71 | 4.71 | -5.04% | 470,447 | 1.09 |
| Sep 24, 2026 | 5.41 | 5.41 | 4.93 | 4.96 | 4.96 | -9.49% | 579,948 | 1.36 |
| Sep 23, 2026 | 5.95 | 5.96 | 5.41 | 5.48 | 5.48 | -7.90% | 447,482 | 1.03 |
| Sep 22, 2026 | 6.03 | 6.04 | 5.76 | 5.95 | 5.95 | -2.94% | 529,192 | 1.24 |
| Sep 21, 2026 | 6.79 | 6.86 | 6.05 | 6.13 | 6.13 | -8.37% | 723,376 | 1.71 |
| Sep 18, 2026 | 6.39 | 6.73 | 6.19 | 6.69 | 6.69 | +5.35% | 2,079,746 | 5.30 |
| Sep 17, 2026 | 6.10 | 6.38 | 6.06 | 6.35 | 6.35 | +7.81% | 541,881 | 1.41 |
| Sep 16, 2026 | 5.87 | 6.09 | 5.67 | 5.89 | 5.89 | +0.86% | 690,102 | 1.84 |
| Sep 15, 2026 | 5.71 | 6.21 | 5.71 | 5.84 | 5.84 | +3.55% | 428,157 | 1.16 |
| Sep 14, 2026 | 5.66 | 5.89 | 5.55 | 5.64 | 5.64 | -4.24% | 396,222 | 1.08 |
| Sep 11, 2026 | 5.45 | 6.15 | 5.38 | 5.89 | 5.89 | +9.48% | 459,751 | 1.28 |
| Sep 10, 2026 | 5.64 | 5.75 | 5.07 | 5.38 | 5.38 | -6.76% | 636,139 | 1.81 |
| Sep 09, 2026 | 5.68 | 5.95 | 5.60 | 5.77 | 5.77 | +0.87% | 333,552 | 0.96 |
| Sep 08, 2026 | 5.86 | 6.18 | 5.60 | 5.72 | 5.72 | +1.06% | 448,883 | 1.31 |
| Sep 07, 2026 | 5.92 | 6.04 | 5.64 | 5.66 | 5.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.92 | 6.04 | 5.64 | 5.66 | 5.66 | -3.74% | 292,589 | 0.84 |
| Sep 03, 2026 | 5.51 | 6.04 | 5.17 | 5.88 | 5.88 | +6.52% | 564,408 | 1.65 |
| Sep 02, 2026 | 5.65 | 5.86 | 5.50 | 5.52 | 5.52 | -1.43% | 367,439 | 1.07 |
| Sep 01, 2026 | 5.70 | 5.92 | 5.37 | 5.60 | 5.60 | -3.53% | 468,682 | 1.38 |
| Aug 31, 2026 | 5.96 | 6.12 | 5.72 | 5.81 | 5.81 | -2.93% | 519,068 | 1.55 |
| Aug 28, 2026 | 6.59 | 6.60 | 5.96 | 5.98 | 5.98 | -9.39% | 332,473 | 0.98 |
| Aug 27, 2026 | 6.66 | 6.76 | 6.32 | 6.60 | 6.60 | -0.45% | 207,467 | 0.60 |
| Aug 26, 2026 | 6.38 | 6.84 | 6.38 | 6.63 | 6.63 | +4.25% | 154,233 | 0.44 |
