Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	17.02	17.48	17.00	17.29	17.29	3.35%	893,556
Feb 3, 2026	16.40	16.84	16.25	16.73	16.73	5.09%	547,860
Feb 2, 2026	15.99	16.48	15.78	15.92	15.92	-3.81%	2,235,048
Jan 30, 2026	17.60	17.83	16.32	16.55	16.55	-5.64%	1,899,259
Jan 29, 2026	17.00	17.64	16.77	17.54	17.54	4.53%	1,993,401
Jan 28, 2026	16.35	16.83	16.34	16.78	16.78	4.42%	981,250
Jan 27, 2026	16.11	16.27	16.03	16.07	16.07	7.49%	1,598,177
Jan 23, 2026	14.95	15.04	14.75	14.95	14.95	-3.36%	1,825,170
Jan 22, 2026	15.67	15.79	15.40	15.47	15.47	0.98%	1,207,616
Jan 21, 2026	15.33	15.38	15.07	15.32	15.32	-0.58%	1,194,591
Jan 20, 2026	15.54	15.82	15.35	15.41	15.41	-0.84%	402,382
Jan 19, 2026	15.69	15.83	15.45	15.54	15.54	-0.58%	1,099,173
Jan 16, 2026	14.90	15.82	14.90	15.63	15.63	7.05%	2,477,937
Jan 15, 2026	14.91	15.01	14.60	14.60	14.60	-2.08%	1,442,144
Jan 14, 2026	15.01	15.01	14.84	14.91	14.91	-0.73%	1,599,934
Jan 13, 2026	15.11	15.11	14.92	15.02	15.02	0.40%	1,084,434
Jan 12, 2026	14.88	15.03	14.77	14.96	14.96	3.10%	954,524
Jan 9, 2026	14.78	14.78	14.45	14.51	14.51	-3.20%	1,585,804
Jan 8, 2026	15.05	15.40	14.97	14.99	14.99	-2.54%	2,331,101
Jan 7, 2026	15.70	15.70	15.14	15.38	15.38	-3.21%	6,194,429
Jan 6, 2026	15.70	15.89	15.51	15.89	15.89	5.02%	1,339,806
Jan 5, 2026	14.70	15.23	14.66	15.13	15.13	4.27%	600,347
Jan 2, 2026	15.16	15.37	14.13	14.51	14.51	-4.29%	1,172,259
Dec 31, 2025	15.31	15.31	15.07	15.16	15.16	0.07%	391,686
Dec 30, 2025	15.10	15.16	14.89	15.15	15.15	-2.38%	1,021,315
Dec 29, 2025	15.50	15.63	15.29	15.52	15.52	1.90%	1,229,053
Dec 24, 2025	15.14	15.33	14.99	15.23	15.23	2.70%	455,820
Dec 23, 2025	14.80	14.92	14.74	14.83	14.83	0.47%	720,809
Dec 22, 2025	14.69	14.87	14.56	14.76	14.76	3.22%	983,106
Dec 19, 2025	14.12	14.34	14.11	14.30	14.30	1.27%	1,755,116
Dec 18, 2025	14.30	14.30	14.03	14.12	14.12	-3.49%	1,199,788
Dec 17, 2025	14.38	14.71	14.20	14.63	14.63	0.62%	1,657,615
Dec 16, 2025	14.71	14.93	14.51	14.54	14.54	-1.09%	966,743
Dec 15, 2025	14.60	14.75	14.48	14.70	14.70	-1.54%	1,071,516
Dec 12, 2025	14.89	15.03	14.70	14.93	14.93	3.68%	779,681
Dec 11, 2025	14.54	14.71	14.33	14.40	14.40	1.34%	1,746,431
Dec 10, 2025	14.30	14.52	14.20	14.21	14.21	-0.56%	1,260,256
Dec 9, 2025	14.31	14.42	14.12	14.29	14.29	-1.04%	984,131
Dec 8, 2025	14.40	14.55	14.33	14.44	14.44	0.42%	1,007,604
Dec 5, 2025	14.23	14.39	13.94	14.38	14.38	0.91%	824,572
Dec 4, 2025	13.89	14.27	13.89	14.25	14.25	8.04%	1,236,916
Dec 3, 2025	13.25	13.31	13.11	13.19	13.19	-1.86%	1,300,293
Dec 2, 2025	13.65	13.66	13.41	13.44	13.44	-2.33%	1,207,972
Dec 1, 2025	13.50	13.84	13.50	13.76	13.76	4.32%	1,663,760
Nov 28, 2025	12.91	13.26	12.91	13.19	13.19	2.17%	1,515,081
Nov 27, 2025	13.18	13.18	12.88	12.91	12.91	0.31%	1,232,791
Nov 26, 2025	12.90	13.00	12.72	12.87	12.87	1.90%	903,626
Nov 25, 2025	12.77	13.11	12.63	12.63	12.63	3.69%	1,438,122
Nov 24, 2025	12.28	12.43	12.13	12.18	12.18	1.00%	1,672,283
Nov 21, 2025	12.28	12.53	12.05	12.06	12.06	-6.73%	1,915,976