CAP-XX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.38	0.42	0.35	0.39	0.39	5.41%	102,498,572
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
Jul 31, 2025	0.35	0.36	0.30	0.32	0.32	-11.11%	246,434,760
Jul 30, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	39,223,964
Jul 29, 2025	0.38	0.39	0.34	0.37	0.37	-7.59%	111,805,612
Jul 28, 2025	0.39	0.40	0.37	0.40	0.40	3.95%	102,873,221
Jul 25, 2025	0.37	0.40	0.35	0.38	0.38	5.56%	167,735,739
Jul 24, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	104,171,990
Jul 23, 2025	0.33	0.39	0.33	0.37	0.37	10.27%	292,923,721
Jul 22, 2025	0.31	0.34	0.30	0.33	0.33	10.33%	234,614,711
Jul 21, 2025	0.27	0.31	0.25	0.30	0.30	15.38%	124,572,989
Jul 18, 2025	0.24	0.27	0.24	0.26	0.26	10.64%	210,155,870
Jul 17, 2025	0.24	0.25	0.23	0.24	0.24	-2.08%	31,322,369
Jul 16, 2025	0.25	0.26	0.23	0.24	0.24	-	69,151,298
Jul 15, 2025	0.24	0.25	0.23	0.24	0.24	-2.04%	145,030,661
Jul 14, 2025	0.26	0.26	0.24	0.25	0.25	-3.92%	27,007,532
Jul 11, 2025	0.26	0.27	0.25	0.26	0.26	-3.77%	95,874,178
Jul 10, 2025	0.27	0.28	0.26	0.27	0.27	-3.64%	57,684,198
Jul 9, 2025	0.29	0.30	0.27	0.28	0.28	-3.51%	51,359,461
Jul 8, 2025	0.30	0.31	0.28	0.29	0.29	-3.72%	93,884,105
Jul 7, 2025	0.26	0.30	0.26	0.30	0.30	11.70%	109,745,783
Jul 4, 2025	0.27	0.29	0.25	0.27	0.27	-5.36%	97,394,844
Jul 3, 2025	0.29	0.30	0.26	0.28	0.28	-3.45%	115,888,322
Jul 2, 2025	0.28	0.32	0.27	0.29	0.29	11.54%	339,939,740
Jul 1, 2025	0.23	0.28	0.21	0.26	0.26	18.18%	95,762,133
Jun 30, 2025	0.24	0.24	0.21	0.22	0.22	4.76%	124,589,746