capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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