Capital B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.56	0.61	0.55	0.59	-	7.27%	7,669,661
Aug 20, 2026	0.53	0.56	0.51	0.55	0.55	5.35%	6,269,024
Aug 19, 2026	0.50	0.55	0.48	0.52	0.52	4.21%	4,164,499
Aug 18, 2026	0.46	0.50	0.46	0.50	0.50	8.86%	2,769,951
Aug 17, 2026	0.46	0.46	0.45	0.46	0.46	0.97%	1,080,577
Aug 14, 2026	0.47	0.47	0.45	0.45	0.45	-2.72%	1,534,478
Aug 13, 2026	0.47	0.48	0.47	0.47	0.47	-0.81%	917,512
Aug 12, 2026	0.47	0.49	0.46	0.47	0.47	0.64%	1,866,812
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	-1.35%	601,353
Aug 10, 2026	0.50	0.51	0.46	0.47	0.47	-4.11%	2,761,333
Aug 7, 2026	0.48	0.50	0.47	0.49	0.49	4.48%	2,561,540
Aug 6, 2026	0.47	0.48	0.47	0.47	0.47	0.57%	626,864
Aug 5, 2026	0.47	0.48	0.46	0.47	0.47	-0.99%	785,413
Aug 4, 2026	0.46	0.48	0.46	0.48	0.48	2.81%	1,625,673
Aug 3, 2026	0.46	0.46	0.44	0.46	0.46	0.43%	1,989,781
Jul 31, 2026	0.47	0.48	0.46	0.46	0.46	-3.44%	1,610,950
Jul 30, 2026	0.47	0.49	0.46	0.48	0.48	0.61%	1,344,136
Jul 29, 2026	0.47	0.48	0.46	0.47	0.47	1.92%	1,095,654
Jul 28, 2026	0.48	0.49	0.46	0.46	0.46	-6.16%	2,029,716
Jul 27, 2026	0.49	0.51	0.49	0.50	0.50	3.84%	1,101,800
Jul 24, 2026	0.47	0.48	0.47	0.48	0.48	1.25%	638,825
Jul 23, 2026	0.49	0.50	0.47	0.47	0.47	-5.02%	1,601,757
Jul 22, 2026	0.51	0.51	0.47	0.50	0.50	-2.21%	2,844,139
Jul 21, 2026	0.49	0.53	0.49	0.51	0.51	6.13%	2,372,472
Jul 20, 2026	0.49	0.50	0.47	0.48	0.48	-1.51%	1,072,639
Jul 17, 2026	0.50	0.50	0.47	0.49	0.49	-7.27%	2,780,322
Jul 16, 2026	0.51	0.54	0.48	0.52	0.52	3.24%	5,313,828
Jul 15, 2026	0.50	0.53	0.49	0.51	0.51	5.67%	1,847,548
Jul 14, 2026	0.49	0.51	0.48	0.48	0.48	-2.02%	1,191,574
Jul 13, 2026	0.47	0.50	0.47	0.49	0.49	4.08%	806,953
Jul 10, 2026	0.46	0.49	0.46	0.47	0.47	3.52%	1,897,255
Jul 9, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	399,023
Jul 8, 2026	0.46	0.46	0.44	0.44	0.44	-4.52%	1,352,265
Jul 7, 2026	0.48	0.48	0.46	0.47	0.47	0.65%	1,198,098
Jul 6, 2026	0.47	0.48	0.45	0.46	0.46	-0.32%	1,644,238
Jul 3, 2026	0.45	0.47	0.45	0.46	0.46	3.30%	890,439
Jul 2, 2026	0.44	0.47	0.43	0.45	0.45	5.70%	1,767,433
Jul 1, 2026	0.40	0.43	0.39	0.42	0.42	5.60%	2,329,417
Jun 30, 2026	0.40	0.41	0.39	0.40	0.40	0.68%	1,608,629
Jun 29, 2026	0.39	0.42	0.39	0.40	0.40	-0.25%	1,944,251
Jun 26, 2026	0.39	0.40	0.38	0.40	0.40	4.24%	871,607
Jun 25, 2026	0.39	0.40	0.38	0.38	0.38	-0.26%	1,792,492
Jun 24, 2026	0.42	0.42	0.38	0.39	0.39	-6.28%	2,265,129
Jun 23, 2026	0.40	0.42	0.39	0.41	0.41	0.51%	2,523,874
Jun 22, 2026	0.42	0.42	0.38	0.41	0.41	-1.54%	3,644,671
Jun 19, 2026	0.44	0.44	0.39	0.42	0.42	-8.14%	4,502,453
Jun 18, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	1,553,344
Jun 17, 2026	0.47	0.47	0.45	0.45	0.45	-1.74%	1,297,900
Jun 16, 2026	0.49	0.50	0.46	0.46	0.46	-7.69%	2,260,359
Jun 15, 2026	0.50	0.53	0.49	0.50	0.50	5.32%	3,590,292