Capinfo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.11	2.11	2.11	2.16	2.16	2.34%	1,200
Jun 1, 2026	2.10	2.19	2.05	2.19	2.11	-1.79%	115,400
May 29, 2026	2.23	2.23	2.23	2.23	2.15	-	-
May 28, 2026	2.23	2.23	2.23	2.23	2.15	-2.19%	-
May 27, 2026	2.35	2.35	2.27	2.28	2.20	-2.98%	110,000
May 26, 2026	2.53	2.53	2.28	2.35	2.26	-10.65%	180,000
May 22, 2026	2.67	2.72	2.49	2.63	2.53	-1.50%	132,000
May 21, 2026	2.67	2.67	2.67	2.67	2.57	-	-
May 20, 2026	2.58	2.74	2.55	2.67	2.57	1.91%	13,000
May 19, 2026	2.62	2.62	2.62	2.62	2.53	1.55%	-
May 18, 2026	2.58	2.58	2.58	2.58	2.49	-	22,000
May 15, 2026	2.58	2.58	2.58	2.58	2.49	-	-
May 14, 2026	2.65	2.70	2.55	2.58	2.49	-2.64%	101,400
May 13, 2026	2.65	2.65	2.65	2.65	2.55	-	-
May 12, 2026	2.66	2.66	2.65	2.65	2.55	-1.85%	63,000
May 11, 2026	2.70	2.70	2.70	2.70	2.60	-	-
May 8, 2026	2.70	2.70	2.70	2.70	2.60	-	-
May 7, 2026	2.69	2.71	2.66	2.70	2.60	-	79,000
May 6, 2026	2.72	2.77	2.67	2.70	2.60	-1.46%	60,200
May 5, 2026	2.74	2.74	2.74	2.74	2.64	0.37%	10,000
May 4, 2026	2.76	2.76	2.71	2.73	2.63	-	58,000
Apr 30, 2026	2.75	2.78	2.73	2.73	2.63	-1.09%	25,000
Apr 29, 2026	2.84	2.84	2.76	2.76	2.66	0.73%	66,000
Apr 28, 2026	2.81	2.83	2.74	2.74	2.64	-2.49%	68,000
Apr 27, 2026	2.75	2.81	2.73	2.81	2.71	-	36,600
Apr 24, 2026	2.80	2.82	2.70	2.81	2.71	1.08%	164,000
Apr 23, 2026	2.78	2.78	2.78	2.78	2.68	-	-
Apr 22, 2026	2.80	2.83	2.71	2.78	2.68	1.83%	25,000
Apr 21, 2026	2.75	2.75	2.72	2.73	2.63	-0.73%	15,400
Apr 20, 2026	2.77	2.89	2.75	2.75	2.65	-	85,000
Apr 17, 2026	2.75	2.75	2.75	2.75	2.65	-3.51%	6,000
Apr 16, 2026	2.73	2.86	2.71	2.85	2.75	-0.70%	74,400
Apr 15, 2026	2.76	3.04	2.76	2.87	2.77	3.99%	127,200
Apr 14, 2026	2.76	2.76	2.75	2.76	2.66	-	71,800
Apr 13, 2026	2.82	2.82	2.71	2.76	2.66	-2.13%	35,000
Apr 10, 2026	2.83	2.84	2.81	2.82	2.72	-1.74%	21,000
Apr 9, 2026	2.92	2.92	2.86	2.87	2.77	-1.71%	2,000
Apr 8, 2026	2.84	2.92	2.82	2.92	2.81	0.34%	43,000
Apr 2, 2026	2.83	2.93	2.82	2.91	2.80	1.75%	21,000
Apr 1, 2026	2.94	2.94	2.82	2.86	2.76	-2.72%	203,000
Mar 31, 2026	2.88	2.95	2.83	2.94	2.83	3.52%	150,000
Mar 30, 2026	2.93	2.93	2.84	2.84	2.74	-3.07%	65,000
Mar 27, 2026	2.93	3.04	2.92	2.93	2.82	-1.35%	119,800
Mar 26, 2026	2.97	2.97	2.97	2.97	2.86	-	-
Mar 25, 2026	2.97	2.97	2.97	2.97	2.86	1.71%	20,000
Mar 24, 2026	2.99	2.99	2.92	2.92	2.81	2.10%	4,600
Mar 23, 2026	3.01	3.01	2.85	2.86	2.76	-5.30%	213,000
Mar 20, 2026	3.02	3.03	3.02	3.02	2.91	-0.33%	12,000
Mar 19, 2026	3.04	3.04	3.03	3.03	2.92	-0.33%	24,000
Mar 18, 2026	3.05	3.06	3.04	3.04	2.93	-0.65%	37,000