capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.28	0.45	0.28	0.45	0.45	26.76%	1,743,178
Oct 8, 2026	0.45	0.45	0.45	0.36	0.36	-5.33%	619,246
Oct 7, 2026	0.45	0.45	0.31	0.38	0.38	-	270,151
Oct 6, 2026	0.34	0.34	0.28	0.38	0.38	2.74%	716,123
Oct 5, 2026	0.45	0.45	0.29	0.37	0.37	-2.67%	920,319
Oct 2, 2026	0.45	0.26	0.26	0.38	0.38	5.63%	1,040,376
Oct 1, 2026	0.26	0.33	0.26	0.36	0.36	10.94%	183,910
Sep 30, 2026	0.30	0.30	0.28	0.32	0.32	-17.95%	5,154,304
Sep 29, 2026	0.37	0.33	0.33	0.39	0.39	0.26%	1,751,360
Sep 28, 2026	0.33	0.33	0.30	0.39	0.39	9.27%	1,042,817
Sep 25, 2026	0.33	0.36	0.33	0.36	0.36	-4.81%	840,882
Sep 24, 2026	0.44	0.38	0.38	0.37	0.37	-7.65%	1,675,830
Sep 23, 2026	0.34	0.40	0.32	0.41	0.41	26.56%	12,866,280
Sep 22, 2026	0.34	0.32	0.32	0.32	0.32	-3.03%	383,369
Sep 21, 2026	0.32	0.34	0.32	0.33	0.33	11.86%	193,201
Sep 18, 2026	0.34	0.32	0.29	0.30	0.30	5.36%	1,724,950
Sep 17, 2026	0.33	0.34	0.26	0.28	0.28	-9.97%	1,881,559
Sep 16, 2026	0.34	0.34	0.31	0.31	0.31	-	161,336
Sep 15, 2026	0.35	0.34	0.28	0.31	0.31	-4.60%	8,390,128
Sep 14, 2026	0.33	0.33	0.29	0.33	0.33	-	93,364
Sep 11, 2026	0.33	0.33	0.30	0.33	0.33	0.31%	406,183
Sep 10, 2026	0.29	0.35	0.29	0.33	0.33	1.56%	320,806
Sep 9, 2026	0.30	0.35	0.25	0.32	0.32	-7.25%	4,850,891
Sep 8, 2026	0.30	0.35	0.30	0.35	0.35	-2.82%	897,284
Sep 7, 2026	0.32	0.37	0.30	0.36	0.36	2.90%	1,988,719
Sep 4, 2026	0.32	0.37	0.32	0.35	0.35	-	19,691
Sep 3, 2026	0.33	0.37	0.30	0.35	0.35	-1.43%	1,649,440
Sep 2, 2026	0.37	0.37	0.37	0.35	0.35	-1.41%	2,125,631
Sep 1, 2026	0.37	0.37	0.34	0.36	0.36	-1.39%	17,240
Aug 28, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	4,268,854
Aug 27, 2026	0.36	0.40	0.35	0.37	0.37	-2.67%	5,569,687
Aug 26, 2026	0.37	0.44	0.36	0.38	0.38	-10.71%	1,565,032
Aug 25, 2026	0.37	0.45	0.37	0.42	0.42	-	5,249,105
Aug 24, 2026	0.40	0.40	0.40	0.42	0.42	-2.55%	1,705,487
Aug 21, 2026	0.45	0.45	0.39	0.43	0.43	0.23%	1,630,798
Aug 20, 2026	0.45	0.45	0.41	0.43	0.43	-0.23%	309,396
Aug 19, 2026	0.45	0.45	0.41	0.43	0.43	0.23%	257,924
Aug 18, 2026	0.41	0.45	0.41	0.43	0.43	0.23%	64,696
Aug 17, 2026	0.45	0.45	0.41	0.43	0.43	0.94%	549,905
Aug 14, 2026	0.45	0.45	0.40	0.43	0.43	-	74,782
Aug 13, 2026	0.40	0.47	0.40	0.43	0.43	-	1,602,196
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