Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0449
+0.0085 (23.18%)
Sep 22, 2026, 3:10 PM EST
Capstone Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.35% | 1,000 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.46% | 150 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.81% | 51,233 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.53% | 57,311 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 2,302 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | 1,167 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.29% | 100 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.89% | 1,400 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 11,500 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.45% | 29,355 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.52% | 650 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.26% | 100 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.67% | 40,634 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 115,882 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.69% | 63,850 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.37% | 76,087 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.79% | 1,330 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.00% | 25,850 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.22% | 80,810 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.39% | 187,120 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.61% | 58,669 |
| Aug 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.57% | 103,585 |
| Aug 7, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -16.71% | 45,506 |
| Aug 6, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 0.89% | 762 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 0.13% | 64,066 |
| Aug 4, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -1.00% | 51,600 |
| Aug 3, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 13.86% | 25,744 |
| Jul 31, 2026 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | -3.71% | 25,040 |
| Jul 30, 2026 | 0.07 | 0.09 | 0.05 | 0.07 | 0.07 | 3.86% | 71,390 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -3.47% | 93,201 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.12% | 4,200 |
| Jul 27, 2026 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | 0.35% | 29,865 |
| Jul 24, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 16.26% | 30,555 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 100 |
| Jul 22, 2026 | 0.07 | 0.09 | 0.05 | 0.08 | 0.08 | -23.95% | 139,025 |
| Jul 21, 2026 | 0.08 | 0.11 | 0.05 | 0.11 | 0.11 | 60.37% | 83,710 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -27.11% | 10,350 |
| Jul 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.66% | 11,325 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.11% | 4,400 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -8.91% | 77,235 |
| Jul 13, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 25,327 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | - | 9,537 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 56.33% | 2,504 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.06 | 0.06 | 0.06 | -53.12% | 104,108 |
| Jul 7, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 20.90% | 1,208 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.15% | 29,500 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.92% | 219 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 29.29% | 415 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -25.82% | 9,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.74% | 850 |