Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0524
+0.0006 (1.18%)
Aug 13, 2025, 3:47 PM EDT
Capstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -1.54% | 2,050 |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.47% | 34,107 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 4,250 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 86,468 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 99,749 |
| Aug 6, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 21.95% | 172,556 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.59% | 44,920 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.61% | 15,105 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.60% | 32,067 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.33% | 15,997 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.55% | 24,645 |
| Jul 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 9.55% | 73,168 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.45% | 92,740 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.88% | 45,000 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.41% | 22,300 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 48.42% | 66,904 |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -41.84% | 172,500 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 84.47% | 347,813 |
| Jul 17, 2025 | 0.05 | 0.08 | 0.02 | 0.02 | 0.02 | -54.22% | 503,130 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.28% | 53,478 |
| Jul 15, 2025 | 0.04 | 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 |