Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0370
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Capstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -0.54% | 106 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 13,800 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,930 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 101,671 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 10,000 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 29.03% | 224,901 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.08% | 2,250 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -26.54% | 600 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.42% | 11,800 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.18% | 13,500 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.00% | 3,500 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -34.21% | 56,543 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.92% | 1,050 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.70% | 3,000 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -29.31% | 7,951 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 29.60% | 15,880 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.64% | 3,683 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| Jun 13, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 11.91% | 26,552 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.34% | 4,823 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.34% | 15,360 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.76% | 26,313 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 57,409 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.75% | 10,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,150 |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.22% | 1,004 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.68% | 5,864 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.20% | 343,927 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 24,524 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.36% | 3,189 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | 379 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.87% | 140 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.62% | 12,590 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.09% | 21,275 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 67.96% | 445,347 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.10% | 485 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.17% | 60,501 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.05% | 20,067 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | 117,071 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.32% | 34,580 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |