CAP-XX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.23	0.24	0.22	0.23	0.23	-2.17%	8,466,673
Dec 4, 2025	0.23	0.24	0.22	0.23	0.23	-	11,334,340
Dec 3, 2025	0.24	0.25	0.22	0.23	0.23	-2.13%	5,895,843
Dec 2, 2025	0.24	0.25	0.22	0.24	0.24	-2.08%	19,246,280
Dec 1, 2025	0.23	0.25	0.23	0.24	0.24	4.35%	30,188,790
Nov 28, 2025	0.23	0.24	0.22	0.23	0.23	2.22%	25,315,680
Nov 27, 2025	0.23	0.23	0.22	0.23	0.23	-	23,418,910
Nov 26, 2025	0.25	0.26	0.22	0.23	0.23	-6.25%	130,722,000
Nov 25, 2025	0.25	0.26	0.23	0.24	0.24	-4.00%	31,428,350
Nov 24, 2025	0.25	0.26	0.24	0.25	0.25	-	6,444,507
Nov 21, 2025	0.25	0.26	0.24	0.25	0.25	-	12,009,240
Nov 20, 2025	0.25	0.26	0.24	0.25	0.25	-	5,550,520
Nov 19, 2025	0.24	0.26	0.23	0.25	0.25	6.38%	27,576,830
Nov 18, 2025	0.26	0.26	0.23	0.24	0.24	-7.84%	27,839,090
Nov 17, 2025	0.26	0.26	0.25	0.26	0.26	-3.77%	31,113,460
Nov 14, 2025	0.27	0.28	0.26	0.27	0.27	-3.64%	28,158,510
Nov 13, 2025	0.28	0.28	0.27	0.28	0.28	-	20,066,970
Nov 12, 2025	0.28	0.30	0.26	0.28	0.28	-5.17%	38,310,020
Nov 11, 2025	0.31	0.32	0.27	0.29	0.29	-6.45%	42,105,590
Nov 10, 2025	0.29	0.34	0.28	0.31	0.31	10.71%	55,354,530
Nov 7, 2025	0.32	0.33	0.25	0.28	0.28	-12.50%	287,833,400
Nov 6, 2025	0.34	0.35	0.31	0.32	0.32	-3.03%	30,004,010
Nov 5, 2025	0.34	0.35	0.31	0.33	0.33	-2.94%	14,923,670
Nov 4, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	31,576,130
Nov 3, 2025	0.36	0.37	0.34	0.35	0.35	-1.41%	17,094,160
Oct 31, 2025	0.36	0.37	0.34	0.36	0.36	-	12,549,230
Oct 30, 2025	0.33	0.39	0.31	0.36	0.36	9.23%	78,314,910
Oct 29, 2025	0.34	0.35	0.32	0.33	0.33	-7.14%	10,296,780
Oct 28, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	10,094,450
Oct 27, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	25,391,990
Oct 24, 2025	0.33	0.36	0.30	0.35	0.35	6.15%	54,992,710
Oct 23, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	24,386,720
Oct 22, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	19,540,480
Oct 21, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	29,174,400
Oct 20, 2025	0.34	0.35	0.31	0.33	0.33	-1.49%	37,021,420
Oct 17, 2025	0.33	0.35	0.32	0.34	0.34	-	24,235,040
Oct 16, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	19,574,890
Oct 15, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	24,454,170
Oct 14, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	21,883,670
Oct 13, 2025	0.35	0.37	0.34	0.36	0.36	0.56%	26,644,420
Oct 10, 2025	0.35	0.36	0.33	0.36	0.36	2.29%	46,240,250
Oct 9, 2025	0.31	0.36	0.30	0.35	0.35	11.11%	69,533,410
Oct 8, 2025	0.33	0.34	0.30	0.32	0.32	-7.35%	30,699,850
Oct 7, 2025	0.34	0.35	0.31	0.34	0.34	-	25,812,580
Oct 6, 2025	0.35	0.36	0.33	0.34	0.34	-1.45%	10,031,950
Oct 3, 2025	0.35	0.36	0.33	0.35	0.35	-1.43%	27,163,350
Oct 2, 2025	0.34	0.36	0.33	0.35	0.35	2.94%	25,475,110
Oct 1, 2025	0.33	0.35	0.32	0.34	0.34	1.80%	20,523,940
Sep 30, 2025	0.35	0.35	0.32	0.33	0.33	-4.57%	40,694,740
Sep 29, 2025	0.37	0.37	0.33	0.35	0.35	-5.41%	25,753,360