capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.47	0.47	0.40	0.43	0.43	-7.61%	3,425,394
Aug 11, 2026	0.47	0.47	0.42	0.46	0.46	-4.17%	77,632
Aug 10, 2026	0.47	0.47	0.46	0.48	0.48	4.58%	9,868,529
Aug 7, 2026	0.45	0.47	0.42	0.46	0.46	2.00%	9,784,429
Aug 6, 2026	0.45	0.47	0.43	0.45	0.45	1.12%	544,428
Aug 5, 2026	0.44	0.52	0.43	0.45	0.45	-13.26%	10,474,572
Aug 4, 2026	0.56	0.56	0.56	0.51	0.51	-	20
Aug 3, 2026	0.46	0.56	0.43	0.51	0.51	11.04%	744,491
Jul 31, 2026	0.42	0.58	0.42	0.46	0.46	-12.00%	1,430,303
Jul 30, 2026	0.59	0.59	0.52	0.53	0.53	-4.55%	124,285
Jul 29, 2026	0.48	0.59	0.48	0.55	0.55	-2.65%	86,861
Jul 28, 2026	0.55	0.59	0.50	0.57	0.57	-9.60%	2,975,677
Jul 27, 2026	0.60	0.68	0.55	0.63	0.63	-6.72%	1,687,734
Jul 24, 2026	0.70	0.74	0.61	0.67	0.67	3.08%	1,525,080
Jul 23, 2026	0.55	0.74	0.51	0.65	0.65	35.14%	10,535,403
Jul 22, 2026	0.52	0.53	0.41	0.48	0.48	-3.80%	360,190
Jul 21, 2026	0.46	0.58	0.41	0.50	0.50	-1.96%	2,896,277
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	0.59	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	0.64	0.67	0.57	0.66	0.66	5.60%	756,872
Jun 15, 2026	0.60	0.65	0.56	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