Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0293
-0.0037 (-11.18%)
Jun 30, 2025, 3:09 PM EDT

Capstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.030.030.030.030.03-11.18%13,500
Jun 27, 20250.030.030.030.030.0332.00%3,500
Jun 26, 20250.030.040.030.030.03-34.21%56,543
Jun 25, 20250.040.040.040.040.0415.92%1,050
Jun 24, 20250.030.030.030.030.03--
Jun 23, 20250.030.030.030.030.0328.70%3,000
Jun 20, 20250.020.030.020.030.03-29.31%7,951
Jun 18, 20250.030.040.020.040.0429.60%15,880
Jun 17, 20250.040.040.030.030.03-16.64%3,683
Jun 16, 20250.030.030.030.030.03-3
Jun 13, 20250.020.040.020.030.0311.91%26,552
Jun 12, 20250.020.030.020.030.030.34%4,823
Jun 11, 20250.030.030.030.030.03--
Jun 10, 20250.030.030.030.030.03--
Jun 9, 20250.020.030.020.030.03-0.34%15,360
Jun 6, 20250.030.030.020.030.032.76%26,313
Jun 5, 20250.030.030.030.030.03--
Jun 4, 20250.030.030.030.030.0311.54%57,409
Jun 3, 20250.030.030.030.030.03-12.75%10,000
Jun 2, 20250.030.030.030.030.03-22,150
May 30, 20250.020.030.020.030.0313.22%1,004
May 29, 20250.030.030.030.030.03-11.68%5,864
May 28, 20250.030.030.030.030.0319.20%343,927
May 27, 20250.030.030.020.030.03-10.71%24,524
May 23, 20250.030.030.030.030.034.36%3,189
May 22, 20250.030.030.030.030.032.99%379
May 21, 20250.030.030.030.030.033.87%140
May 20, 20250.020.030.020.030.03-10.62%12,590
May 19, 20250.030.030.030.030.03-7.09%21,275
May 16, 20250.020.030.020.030.0367.96%445,347
May 15, 20250.020.020.020.020.02-10.10%485
May 14, 20250.020.020.020.020.02--
May 13, 20250.020.020.020.020.024.17%60,501
May 12, 20250.020.020.020.020.021.05%20,067
May 9, 20250.020.020.020.020.021.33%117,071
May 8, 20250.020.020.020.020.02-3
May 7, 20250.020.020.020.020.02-1.32%34,580
May 6, 20250.020.020.020.020.02-100
May 5, 20250.020.020.020.020.02-70
May 2, 20250.020.020.020.020.02--
May 1, 20250.020.020.020.020.025.56%57,000
Apr 30, 20250.020.020.020.020.02--
Apr 29, 20250.020.020.020.020.024.35%85,000
Apr 28, 20250.020.020.020.020.021.47%22,229
Apr 25, 20250.020.020.020.020.02-5.56%35,405
Apr 24, 20250.020.020.020.020.02-500
Apr 23, 20250.020.020.020.020.026.64%15,000
Apr 22, 20250.020.020.020.020.023.43%8,693
Apr 21, 20250.020.020.020.020.02--
Apr 17, 20250.020.020.020.020.02-5.56%61,000