CAP-XX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.34	0.36	0.33	0.36	0.36	2.43%	46,240,253
Oct 9, 2025	0.31	0.36	0.30	0.35	0.35	11.11%	73,772,158
Oct 8, 2025	0.33	0.34	0.30	0.32	0.32	-7.35%	30,699,851
Oct 7, 2025	0.34	0.35	0.31	0.34	0.34	-	25,812,587
Oct 6, 2025	0.34	0.36	0.33	0.34	0.34	-1.45%	10,031,953
Oct 3, 2025	0.35	0.36	0.33	0.35	0.35	-1.43%	27,203,356
Oct 2, 2025	0.35	0.36	0.33	0.35	0.35	2.94%	25,475,113
Oct 1, 2025	0.33	0.35	0.32	0.34	0.34	1.80%	20,523,946
Sep 30, 2025	0.35	0.35	0.32	0.33	0.33	-4.57%	42,694,751
Sep 29, 2025	0.37	0.37	0.33	0.35	0.35	-5.41%	27,679,941
Sep 26, 2025	0.37	0.38	0.36	0.37	0.37	-	7,063,589
Sep 25, 2025	0.36	0.38	0.35	0.37	0.37	2.78%	18,867,558
Sep 24, 2025	0.35	0.37	0.33	0.36	0.36	2.86%	23,946,130
Sep 23, 2025	0.38	0.39	0.34	0.35	0.35	-7.89%	49,923,671
Sep 22, 2025	0.38	0.40	0.37	0.38	0.38	-2.56%	68,164,986
Sep 19, 2025	0.37	0.39	0.35	0.39	0.39	6.85%	64,268,264
Sep 18, 2025	0.37	0.38	0.35	0.37	0.37	-	23,105,290
Sep 17, 2025	0.37	0.38	0.35	0.37	0.37	2.82%	30,600,501
Sep 16, 2025	0.36	0.37	0.34	0.36	0.36	-	60,164,831
Sep 15, 2025	0.32	0.37	0.32	0.36	0.36	9.23%	67,528,184
Sep 12, 2025	0.35	0.36	0.32	0.33	0.33	-7.14%	88,848,822
Sep 11, 2025	0.35	0.36	0.32	0.35	0.35	1.45%	29,354,488
Sep 10, 2025	0.37	0.38	0.33	0.35	0.35	-6.76%	106,333,908
Sep 9, 2025	0.39	0.40	0.36	0.37	0.37	-4.64%	43,526,025
Sep 8, 2025	0.37	0.42	0.35	0.39	0.39	4.86%	102,522,270
Sep 5, 2025	0.37	0.38	0.32	0.37	0.37	-	116,254,200
Sep 4, 2025	0.37	0.38	0.36	0.37	0.37	-2.63%	57,988,599
Sep 3, 2025	0.39	0.40	0.36	0.38	0.38	-2.56%	50,930,900
Sep 2, 2025	0.39	0.40	0.38	0.39	0.39	-	30,618,010
Sep 1, 2025	0.42	0.42	0.38	0.39	0.39	-4.88%	19,108,674
Aug 29, 2025	0.42	0.44	0.39	0.41	0.41	-2.38%	47,106,475
Aug 28, 2025	0.41	0.44	0.40	0.42	0.42	-	15,766,630
Aug 27, 2025	0.42	0.44	0.40	0.42	0.42	-	33,938,209
Aug 26, 2025	0.41	0.44	0.40	0.42	0.42	1.20%	25,240,619
Aug 22, 2025	0.41	0.44	0.39	0.42	0.42	-2.35%	44,682,520
Aug 21, 2025	0.43	0.44	0.41	0.43	0.43	-1.16%	31,293,654
Aug 20, 2025	0.40	0.46	0.39	0.43	0.43	4.88%	87,875,993
Aug 19, 2025	0.41	0.42	0.39	0.41	0.41	-	42,026,013
Aug 18, 2025	0.43	0.44	0.39	0.41	0.41	-4.65%	49,130,789
Aug 15, 2025	0.45	0.46	0.42	0.43	0.43	-2.27%	45,130,058
Aug 14, 2025	0.45	0.46	0.41	0.44	0.44	1.15%	52,495,646
Aug 13, 2025	0.44	0.47	0.41	0.44	0.44	-4.40%	80,773,999
Aug 12, 2025	0.46	0.48	0.44	0.46	0.46	1.11%	50,961,674
Aug 11, 2025	0.41	0.47	0.40	0.45	0.45	9.76%	87,774,080
Aug 8, 2025	0.40	0.42	0.38	0.41	0.41	7.89%	64,959,802
Aug 7, 2025	0.39	0.43	0.37	0.38	0.38	2.70%	77,482,422
Aug 6, 2025	0.41	0.41	0.35	0.37	0.37	-7.50%	142,069,613
Aug 5, 2025	0.34	0.49	0.34	0.40	0.40	35.59%	623,134,113
Aug 4, 2025	0.31	0.33	0.28	0.30	0.30	-7.81%	125,167,770
Aug 1, 2025	0.33	0.35	0.31	0.32	0.32	-	69,924,164