Capstone Companies, Inc. (CAPC)
OTCMKTS
· Delayed Price · Currency is USD
0.0180
+0.0010 (5.88%)
Apr 24, 2025, 9:30 AM EDT
Capstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.64% | 15,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.43% | 8,693 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 61,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.16% | 3,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.06% | 103,150 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.57% | 11,387 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.84% | 12,900 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.37% | 33,715 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.05% | 65,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.80% | 705,358 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.46% | 316,783 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.86% | 7,500 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.34% | 35,984 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.01% | 131,091 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | 1,450 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.69% | 850 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 18.81% | 116,209 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 16.59% | 64,047 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 5.47% | 60,738 |
| Mar 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -35.68% | 136,399 |
| Mar 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,100 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 157,759 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.38% | 129,740 |
| Mar 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.59% | 52,895 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 250 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.30% | 3,500 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.94% | 42,000 |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.09% | 69,546 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.69% | 12,388 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 9.23% | 18,072 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.03% | 23,500 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.69% | 366,710 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.38% | 285,373 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.61% | 1,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.39% | 110,246 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -22.56% | 985,811 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.33% | 448,075 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 108,952 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 29,255 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | 390,265 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 659,290 |
| Feb 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 12.78% | 670,093 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -36.52% | 151,249 |
| Feb 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.56% | 21,463 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.65% | 103,040 |