Captor Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.57	0.67	0.57	0.67	0.67	31.37%	7,714
Oct 8, 2026	0.51	0.51	0.51	0.51	0.51	-19.05%	833
Oct 7, 2026	0.53	0.63	0.53	0.63	0.63	10.53%	1,100
Oct 6, 2026	0.49	0.57	0.49	0.57	0.57	-1.72%	3,535
Oct 2, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	8,782
Sep 28, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	3,000
Sep 23, 2026	0.66	0.66	0.58	0.58	0.58	-13.43%	11,000
Sep 22, 2026	0.70	0.70	0.62	0.67	0.67	8.06%	12,000
Sep 18, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	1,910
Sep 17, 2026	0.51	0.64	0.51	0.64	0.64	23.08%	30,995
Sep 16, 2026	0.52	0.52	0.52	0.52	0.52	-	1,516
Sep 15, 2026	0.45	0.52	0.45	0.52	0.52	-13.33%	6,500
Sep 11, 2026	0.40	0.60	0.40	0.60	0.60	36.36%	45,638
Sep 10, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	500
Sep 9, 2026	0.39	0.40	0.39	0.40	0.40	-11.11%	6,569
Sep 4, 2026	0.45	0.45	0.45	0.45	0.45	-	2,069
Sep 3, 2026	0.50	0.50	0.30	0.45	0.45	32.35%	3,000
Sep 2, 2026	0.36	0.36	0.34	0.34	0.34	13.33%	11,813
Aug 28, 2026	0.20	0.30	0.20	0.30	0.30	36.36%	2,588