Skip to main content
logo
Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.046388
-0.0047 (-9.22%)
Aug 13, 2026, 3:25 PM EST

Capstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20260.050.050.050.050.05-9.22%80,810
Aug 12, 20260.060.060.050.050.05-13.39%187,120
Aug 11, 20260.060.060.060.060.06-10.61%58,669
Aug 10, 20260.060.070.060.070.07-0.57%103,585
Aug 7, 20260.060.080.060.070.07-16.71%45,506
Aug 6, 20260.050.080.050.080.080.89%762
Aug 5, 20260.070.080.050.080.080.13%64,066
Aug 4, 20260.060.080.060.080.08-1.00%51,600
Aug 3, 20260.070.080.060.080.0813.86%25,744
Jul 31, 20260.060.080.050.070.07-3.71%25,040
Jul 30, 20260.070.090.050.070.073.86%71,390
Jul 29, 20260.070.070.050.070.07-3.47%93,201
Jul 28, 20260.080.080.070.070.07-17.12%4,200
Jul 27, 20260.090.100.070.090.090.35%29,865
Jul 24, 20260.080.090.070.090.0916.26%30,555
Jul 23, 20260.080.080.080.080.08-6.25%100
Jul 22, 20260.070.090.050.080.08-23.95%139,025
Jul 21, 20260.080.110.050.110.1160.37%83,710
Jul 20, 20260.070.080.070.070.07-27.11%10,350
Jul 17, 20260.080.090.080.090.097.66%11,325
Jul 15, 20260.080.080.070.080.08-7.11%4,400
Jul 14, 20260.090.090.070.090.09-8.91%77,235
Jul 13, 20260.070.100.070.100.10-25,327
Jul 10, 20260.100.100.070.100.10-9,537
Jul 9, 20260.100.100.100.100.1056.33%2,504
Jul 8, 20260.130.130.060.060.06-53.12%104,108
Jul 7, 20260.120.130.100.130.1320.90%1,208
Jul 6, 20260.110.120.100.110.11-1.15%29,500
Jul 2, 20260.110.110.110.110.116.92%219
Jul 1, 20260.110.110.110.110.1129.29%415
Jun 30, 20260.090.090.080.080.08-25.82%9,000
Jun 26, 20260.120.120.110.110.11-4.74%850
Jun 25, 20260.080.120.080.120.124.98%19,099
Jun 24, 20260.080.110.080.110.11-2.87%1,898
Jun 23, 20260.080.110.080.110.11-9.40%1,168
Jun 22, 20260.110.130.080.130.134.17%13,625
Jun 18, 20260.120.120.120.120.12-2,000
Jun 17, 20260.120.120.120.120.12-2,088
Jun 16, 20260.090.120.070.120.12-11.05%41,979
Jun 15, 20260.090.130.090.130.139.87%1,338
Jun 12, 20260.090.130.090.120.12-8.99%14,727
Jun 10, 20260.110.130.080.130.134.74%5,719
Jun 9, 20260.090.130.090.130.13-4.59%834
Jun 4, 20260.140.140.140.140.14-359
Jun 3, 20260.130.140.090.140.1412.50%3,542
Jun 2, 20260.130.130.100.120.12-5,934
Jun 1, 20260.150.150.090.120.12-17.28%21,800
May 29, 20260.120.150.120.150.1520.89%8,880
May 28, 20260.120.130.120.120.12-1.78%9,144
May 27, 20260.120.160.090.120.12-32.13%28,452