Captor Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.27	0.27	0.27	0.27	0.27	8.00%	12,000
Dec 3, 2025	0.25	0.25	0.25	0.25	0.25	13.64%	1,166
Nov 19, 2025	0.22	0.22	0.22	0.22	0.22	-16.98%	1,670
Nov 18, 2025	0.27	0.27	0.27	0.27	0.27	15.22%	600
Nov 14, 2025	0.23	0.23	0.23	0.23	0.23	-9.80%	3,642
Nov 13, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	3,698
Nov 11, 2025	0.26	0.26	0.26	0.26	0.26	-	7,666
Nov 6, 2025	0.28	0.28	0.26	0.26	0.26	-13.33%	5,000
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	500
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	3,100
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	2,000
Oct 21, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	5,208
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	7.94%	500
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-17.11%	13,666
Oct 10, 2025	0.39	0.39	0.38	0.38	0.38	-8.43%	6,005
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-8.79%	10,508
Sep 25, 2025	0.46	0.46	0.46	0.46	0.46	-3.19%	2,000
Sep 24, 2025	0.48	0.48	0.47	0.47	0.47	-9.62%	6,947
Sep 23, 2025	0.49	0.52	0.49	0.52	0.52	10.64%	6,500
Sep 17, 2025	0.47	0.47	0.47	0.47	0.47	-	4,500
Sep 12, 2025	0.47	0.47	0.47	0.47	0.47	-3.09%	500
Sep 3, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	1,625
Aug 29, 2025	0.49	0.49	0.49	0.49	0.49	8.89%	4,000
Aug 25, 2025	0.45	0.45	0.45	0.45	0.45	-8.16%	633
Aug 19, 2025	0.49	0.49	0.49	0.49	0.49	-	1,033
Jul 18, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	520
Jul 7, 2025	0.50	0.50	0.50	0.50	0.50	16.28%	1,430
Jun 25, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Jun 10, 2025	0.45	0.45	0.43	0.43	0.43	-10.42%	9,000