capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	1.00	1.19	0.91	0.97	0.97	-8.10%	1,582,402
May 7, 2026	1.16	1.20	0.90	1.05	1.05	-14.63%	24,691,880
May 6, 2026	1.20	1.40	1.15	1.23	1.23	-10.55%	3,926,485
May 5, 2026	1.31	1.46	1.22	1.38	1.38	-1.79%	1,891,071
May 1, 2026	1.31	1.55	1.25	1.40	1.40	2.56%	8,016,113
Apr 30, 2026	1.40	1.67	1.40	1.37	1.37	-9.00%	4,427,846
Apr 29, 2026	1.29	1.78	1.19	1.50	1.50	27.66%	26,230,520
Apr 28, 2026	1.00	1.37	0.95	1.18	1.18	7.31%	12,184,370
Apr 27, 2026	1.06	1.15	0.96	1.10	1.10	14.42%	7,194,213
Apr 24, 2026	1.10	1.15	0.90	0.96	0.96	-12.60%	10,775,810
Apr 23, 2026	1.00	1.19	0.92	1.10	1.10	1.39%	5,382,041
Apr 22, 2026	1.00	1.19	0.91	1.08	1.08	-0.92%	3,070,463
Apr 21, 2026	0.85	1.20	0.80	1.09	1.09	57.51%	46,517,230
Apr 20, 2026	0.75	0.75	0.64	0.69	0.69	-1.14%	514,946
Apr 17, 2026	0.74	0.74	0.65	0.70	0.70	-	396,655
Apr 16, 2026	0.75	0.75	0.66	0.70	0.70	1.16%	166,620
Apr 15, 2026	0.72	0.75	0.66	0.69	0.69	-	317,399
Apr 14, 2026	0.74	0.74	0.66	0.69	0.69	-5.59%	792,255
Apr 13, 2026	0.72	0.75	0.72	0.73	0.73	2.52%	551,621
Apr 10, 2026	0.67	0.74	0.66	0.72	0.72	-1.38%	992,377
Apr 9, 2026	0.65	0.74	0.60	0.73	0.73	-	3,011,921
Apr 8, 2026	0.80	0.85	0.66	0.73	0.73	-8.81%	5,454,184
Apr 7, 2026	0.80	0.97	0.61	0.80	0.80	22.31%	10,173,710
Apr 2, 2026	0.67	0.69	0.62	0.65	0.65	-7.41%	1,106,189
Apr 1, 2026	0.71	0.73	0.65	0.70	0.70	-3.17%	904,589
Mar 31, 2026	0.65	0.72	0.65	0.73	0.73	-	311,326
Mar 30, 2026	0.70	0.72	0.65	0.73	0.73	-3.33%	202,210
Mar 27, 2026	0.70	0.75	0.61	0.75	0.75	3.45%	4,150,971
Mar 26, 2026	0.70	0.77	0.70	0.73	0.73	-3.33%	4,203,383
Mar 25, 2026	0.73	0.98	0.70	0.75	0.75	-11.45%	1,549,179
Mar 24, 2026	0.82	0.98	0.79	0.85	0.85	6.27%	457,812
Mar 23, 2026	0.81	0.98	0.79	0.80	0.80	-11.64%	621,336
Mar 20, 2026	0.98	0.98	0.80	0.90	0.90	3.68%	171,000
Mar 19, 2026	0.80	0.98	0.74	0.87	0.87	9.16%	849,116
Mar 18, 2026	0.80	0.88	0.70	0.80	0.80	-11.44%	4,427,895
Mar 17, 2026	0.81	0.98	0.77	0.90	0.90	-0.77%	529,003
Mar 16, 2026	0.76	0.98	0.76	0.91	0.91	0.55%	864,627
Mar 13, 2026	0.84	0.90	0.81	0.90	0.90	0.22%	646,605
Mar 12, 2026	0.90	0.90	0.81	0.90	0.90	-2.70%	180,436
Mar 11, 2026	0.84	0.98	0.82	0.93	0.93	1.98%	1,271,318