capAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.10	1.15	0.92	1.00	-	-8.68%	5,380,516
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
Mar 10, 2026	0.85	0.90	0.82	0.91	0.91	-1.95%	919,452
Mar 9, 2026	1.00	1.00	0.81	0.93	0.93	2.78%	642,096
Mar 6, 2026	0.83	0.98	0.80	0.90	0.90	4.65%	193,850
Mar 5, 2026	0.76	0.85	0.76	0.86	0.86	5.52%	485,575
Mar 4, 2026	0.75	0.89	0.70	0.82	0.82	-6.00%	1,600,850
Mar 3, 2026	0.87	1.00	0.80	0.87	0.87	-3.67%	3,052,847
Mar 2, 2026	0.90	0.95	0.87	0.90	0.90	1.47%	194,885
Feb 27, 2026	0.90	0.93	0.87	0.89	0.89	-4.62%	1,825,305
Feb 26, 2026	0.91	1.00	0.87	0.93	0.93	-	1,417,847
Feb 25, 2026	0.93	1.00	0.92	0.93	0.93	-3.83%	2,447,039
Feb 24, 2026	0.98	0.98	0.92	0.97	0.97	-0.82%	972,293
Feb 23, 2026	1.00	1.20	0.93	0.98	0.98	-11.36%	1,965,302
Feb 20, 2026	1.00	1.20	0.93	1.10	1.10	6.28%	4,859,712
Feb 19, 2026	1.00	1.20	0.97	1.04	1.04	-3.72%	2,893,573
Feb 18, 2026	1.00	1.20	0.95	1.08	1.08	11.98%	5,698,745
Feb 17, 2026	0.94	1.00	0.93	0.96	0.96	-	445,973
Feb 16, 2026	0.97	1.00	0.92	0.96	0.96	-6.34%	2,682,172
Feb 13, 2026	1.07	1.15	0.98	1.03	1.03	-	564,101
Feb 12, 2026	1.00	1.09	0.98	1.03	1.03	-6.82%	1,319,898