Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0620
+0.0190 (44.19%)
Jan 21, 2026, 4:00 PM EST
Capstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 43.98% | 940 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.26% | 39,961 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -21.92% | 46,005 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 16.80% | 14,400 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 9,462 |
| Jan 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.40% | 45,901 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.81% | 26,954 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.71% | 160,936 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.99% | 23,325 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.07% | 5,102 |
| Jan 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.46% | 5,032 |
| Jan 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.79% | 30,025 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.47% | 27,084 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.17% | 2,808 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,836 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -32.56% | 17,744 |
| Dec 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | 4,475 |
| Dec 24, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.19% | 10,041 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 28.06% | 25,006 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.42% | 46,717 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.71% | 312,938 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.87% | 55,056 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.38% | 5,567 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.29% | 46,332 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.47% | 6,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.79% | 3,042 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.12% | 5,016 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,750 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.79% | 12,530 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.52% | 3,770 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.17% | 8,467 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.33% | 3,323 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -21.87% | 50,250 |
| Dec 1, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -14.09% | 221,325 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -8.78% | 4,226 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 100.00% | 23,494 |
| Nov 20, 2025 | 0.02 | 0.06 | 0.02 | 0.02 | 0.02 | 2.51% | 107,790 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.85% | 3,025 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 20,325 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.93% | 4,395 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.10% | 129,994 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -20.32% | 330,358 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.34% | 1,105 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.76% | 2,050 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.07% | 163,760 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -29.33% | 60,073 |
| Nov 6, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 10,496 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.07% | 16,667 |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 49.18% | 1,250 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -26.65% | 89,196 |