capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.42	0.42	0.35	0.37	0.37	-11.38%	87,527,560
Aug 26, 2025	0.52	0.52	0.40	0.42	0.42	-19.71%	153,445,400
Aug 22, 2025	0.55	0.59	0.49	0.52	0.52	-5.45%	71,932,550
Aug 21, 2025	0.52	0.57	0.51	0.55	0.55	6.80%	55,218,970
Aug 20, 2025	0.59	0.61	0.51	0.52	0.52	-11.97%	55,578,610
Aug 19, 2025	0.64	0.67	0.57	0.59	0.59	-5.65%	98,492,020
Aug 18, 2025	0.48	0.62	0.47	0.62	0.62	30.53%	117,259,200
Aug 15, 2025	0.47	0.48	0.44	0.48	0.48	1.06%	48,665,810
Aug 14, 2025	0.45	0.48	0.43	0.47	0.47	4.44%	32,329,660
Aug 13, 2025	0.44	0.48	0.44	0.45	0.45	3.45%	52,867,660
Aug 12, 2025	0.42	0.46	0.41	0.44	0.44	4.82%	48,951,310
Aug 11, 2025	0.41	0.44	0.38	0.42	0.42	1.22%	41,680,180
Aug 8, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	51,183,590
Aug 7, 2025	0.45	0.46	0.41	0.42	0.42	-0.24%	32,686,540
Aug 6, 2025	0.52	0.51	0.42	0.42	0.42	-18.25%	77,422,550
Aug 5, 2025	0.61	0.64	0.50	0.52	0.52	-5.50%	261,981,400
Aug 4, 2025	0.33	0.55	0.31	0.55	0.55	65.15%	265,067,800
Aug 1, 2025	0.35	0.36	0.32	0.33	0.33	-4.35%	27,711,790
Jul 31, 2025	0.38	0.39	0.35	0.35	0.35	-5.48%	31,392,130
Jul 30, 2025	0.35	0.38	0.34	0.37	0.37	4.29%	39,465,560
Jul 29, 2025	0.35	0.37	0.33	0.35	0.35	2.94%	35,851,130
Jul 28, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	44,694,200
Jul 25, 2025	0.38	0.42	0.37	0.38	0.38	5.56%	40,597,850
Jul 24, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	24,325,190
Jul 23, 2025	0.37	0.39	0.35	0.38	0.38	-1.32%	52,357,050
Jul 22, 2025	0.38	0.42	0.37	0.38	0.38	2.70%	43,246,620
Jul 21, 2025	0.42	0.43	0.36	0.37	0.37	-10.84%	95,478,970
Jul 18, 2025	0.39	0.45	0.37	0.42	0.42	7.79%	69,180,470
Jul 17, 2025	0.42	0.43	0.36	0.39	0.39	-7.23%	97,924,210
Jul 16, 2025	0.46	0.47	0.41	0.42	0.42	-9.78%	50,235,730
Jul 15, 2025	0.51	0.55	0.46	0.46	0.46	-9.80%	44,984,880
Jul 14, 2025	0.45	0.53	0.44	0.51	0.51	13.33%	63,589,000
Jul 11, 2025	0.48	0.48	0.42	0.45	0.45	-5.26%	50,858,610
Jul 10, 2025	0.38	0.52	0.37	0.48	0.48	30.14%	218,618,400
Jul 9, 2025	0.39	0.40	0.35	0.37	0.37	-5.19%	91,402,320
Jul 8, 2025	0.44	0.45	0.38	0.39	0.39	-12.50%	71,240,660
Jul 7, 2025	0.41	0.51	0.38	0.44	0.44	7.32%	140,809,300
Jul 4, 2025	0.44	0.42	0.38	0.41	0.41	-2.38%	57,521,310
Jul 3, 2025	0.44	0.45	0.41	0.42	0.42	-3.45%	25,878,140
Jul 2, 2025	0.45	0.46	0.41	0.44	0.44	-3.33%	37,821,130
Jul 1, 2025	0.46	0.47	0.44	0.45	0.45	2.27%	32,713,170
Jun 30, 2025	0.49	0.53	0.43	0.44	0.44	-9.28%	82,318,100
Jun 27, 2025	0.42	0.50	0.42	0.49	0.49	15.48%	89,667,780
Jun 26, 2025	0.37	0.45	0.35	0.42	0.42	13.51%	108,205,800
Jun 25, 2025	0.39	0.39	0.35	0.37	0.37	-11.90%	99,586,130
Jun 24, 2025	0.42	0.43	0.38	0.42	0.42	-	84,798,860
Jun 23, 2025	0.42	0.43	0.39	0.42	0.42	-	99,514,170
Jun 20, 2025	0.44	0.44	0.40	0.42	0.42	-4.55%	46,302,170
Jun 19, 2025	0.43	0.47	0.39	0.44	0.44	3.53%	133,827,100
Jun 18, 2025	0.49	0.49	0.42	0.43	0.43	-12.37%	99,476,300