capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.52	0.63	0.47	0.51	0.51	-15.70%	1,355,510
Jul 17, 2026	0.70	0.70	0.52	0.61	0.61	0.83%	121,123
Jul 16, 2026	0.59	0.59	0.58	0.60	0.60	0.33%	51,632
Jul 15, 2026	0.59	0.59	0.58	0.60	0.60	6.79%	6,187
Jul 14, 2026	0.51	0.59	0.50	0.56	0.56	-	1,784,690
Jul 13, 2026	0.59	0.59	0.56	0.56	0.56	-8.50%	195,027
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	26,366
Jul 9, 2026	0.66	0.66	0.52	0.61	0.61	-2.40%	183,032
Jul 8, 2026	0.55	0.62	0.55	0.63	0.63	9.65%	323,525
Jul 7, 2026	0.52	0.62	0.48	0.57	0.57	-0.87%	510,437
Jul 6, 2026	0.52	0.59	0.49	0.58	0.58	-5.27%	709,940
Jul 3, 2026	0.62	0.66	0.51	0.61	0.61	-0.49%	226,645
Jul 2, 2026	0.66	0.66	0.52	0.61	0.61	1.67%	114,906
Jul 1, 2026	0.52	0.62	0.52	0.60	0.60	4.35%	470,992
Jun 30, 2026	0.55	0.70	0.55	0.58	0.58	4.55%	1,599,224
Jun 29, 2026	0.55	0.75	0.48	0.55	0.55	-18.52%	6,577,971
Jun 26, 2026	0.55	0.75	0.55	0.68	0.68	-	214,871
Jun 25, 2026	0.60	0.60	0.56	0.68	0.68	-	676,075
Jun 24, 2026	0.66	0.66	0.56	0.68	0.68	2.74%	77,000
Jun 23, 2026	0.60	0.61	0.51	0.66	0.66	9.50%	2,567,867
Jun 22, 2026	0.80	0.80	0.58	0.60	0.60	-7.69%	1,021,130
Jun 19, 2026	0.62	0.70	0.56	0.65	0.65	-8.45%	7,268,898
Jun 18, 2026	0.65	0.68	0.57	0.71	0.71	10.08%	1,297,292
Jun 17, 2026	0.63	0.67	0.60	0.65	0.65	-2.27%	548,846
Jun 16, 2026	0.57	0.64	0.62	0.66	0.66	5.60%	756,872
Jun 15, 2026	0.60	0.65	0.57	0.63	0.63	-5.30%	6,253,374
Jun 12, 2026	0.60	0.84	0.60	0.66	0.66	-2.22%	2,625,666
Jun 11, 2026	0.67	0.70	0.63	0.68	0.68	-6.25%	2,934,848
Jun 10, 2026	0.70	0.70	0.63	0.72	0.72	-4.64%	485,444
Jun 9, 2026	0.70	0.84	0.66	0.76	0.76	11.52%	1,166,200
Jun 8, 2026	0.68	0.84	0.65	0.68	0.68	-6.62%	1,825,007
Jun 5, 2026	0.79	0.79	0.65	0.73	0.73	-2.03%	1,006,360
Jun 4, 2026	0.72	0.79	0.63	0.74	0.74	-1.33%	2,139,232
Jun 3, 2026	0.76	0.78	0.66	0.75	0.75	1.35%	333,578
Jun 2, 2026	0.77	0.77	0.63	0.74	0.74	-	110,569
Jun 1, 2026	0.65	0.78	0.65	0.74	0.74	-1.33%	1,630,634
May 29, 2026	0.76	0.76	0.65	0.75	0.75	-1.32%	544,667
May 28, 2026	0.79	0.79	0.68	0.76	0.76	9.35%	679,188
May 27, 2026	0.71	0.83	0.63	0.70	0.70	-10.90%	5,900,760
May 26, 2026	0.75	0.83	0.71	0.78	0.78	4.00%	928,460
May 22, 2026	0.75	0.83	0.73	0.75	0.75	-6.25%	1,629,006
May 21, 2026	0.80	0.83	0.75	0.80	0.80	3.23%	1,978,419
May 20, 2026	0.70	0.80	0.67	0.78	0.78	6.60%	9,557,534
May 19, 2026	0.77	0.75	0.73	0.73	0.73	-5.58%	5,675,645
May 18, 2026	0.82	0.85	0.75	0.77	0.77	-4.94%	572,427
May 15, 2026	0.80	0.83	0.72	0.81	0.81	-1.82%	5,953,859
May 14, 2026	0.82	0.94	0.73	0.83	0.83	-9.84%	9,051,337
May 13, 2026	0.88	0.94	0.88	0.92	0.92	-1.08%	702,372
May 12, 2026	0.95	0.95	0.89	0.93	0.93	-2.63%	1,909,164
May 11, 2026	0.90	1.19	0.85	0.95	0.95	-1.55%	4,182,302