Skip to main content
logo
Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.2300
+0.0700 (43.75%)
Apr 14, 2026, 1:25 PM EST

Capstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20260.170.230.170.23-43.75%-
Apr 13, 20260.110.180.100.160.1618.96%69,010
Apr 10, 20260.130.160.090.130.1312.08%184,417
Apr 9, 20260.110.120.110.120.1230.43%17,660
Apr 8, 20260.080.100.080.090.097.85%23,067
Apr 7, 20260.100.100.080.090.09-14.70%15,760
Apr 6, 20260.100.100.100.100.10-6,000
Apr 2, 20260.070.100.070.100.10-0.60%83,425
Apr 1, 20260.100.120.100.100.1011.78%78,263
Mar 31, 20260.090.090.090.090.097.14%85,756
Mar 30, 20260.080.090.080.080.0821.74%11,310
Mar 27, 20260.080.080.070.070.07-10.97%83,195
Mar 26, 20260.080.080.080.080.083.33%20,025
Mar 25, 20260.070.090.070.080.0825.00%27,734
Mar 24, 20260.070.070.060.060.06-17.81%61,600
Mar 23, 20260.080.080.060.070.07-0.82%51,500
Mar 20, 20260.080.080.070.070.076.36%3,200
Mar 19, 20260.070.070.060.070.0717.49%21,225
Mar 18, 20260.080.080.060.060.060.68%3,200
Mar 17, 20260.080.080.060.060.06-13.97%11,200
Mar 16, 20260.070.070.070.070.074.94%76,150
Mar 13, 20260.060.070.060.060.06-4.28%6,000
Mar 12, 20260.070.070.070.070.07-4.51%2,000
Mar 11, 20260.060.070.060.070.071.72%8,370
Mar 10, 20260.060.070.060.070.07-0.43%6,069
Mar 9, 20260.070.080.060.070.07-12.39%46,816
Mar 6, 20260.070.080.060.080.0811.13%127,688
Mar 5, 20260.070.070.070.070.07-9.79%1,000
Mar 4, 20260.070.080.060.080.0839.58%54,250
Mar 3, 20260.070.080.060.060.06-28.54%17,554
Mar 2, 20260.060.080.060.080.088.12%9,760
Feb 27, 20260.080.080.070.070.075.72%3,000
Feb 26, 20260.070.070.070.070.07-12.52%3,010
Feb 25, 20260.080.080.060.080.08-3,300
Feb 24, 20260.060.080.060.080.088.12%3,236
Feb 23, 20260.060.070.060.070.07-3,334
Feb 20, 20260.080.080.070.070.07-7.63%5,500
Feb 19, 20260.070.080.070.080.0814.29%3,500
Feb 18, 20260.080.080.070.070.07-9.09%43,123
Feb 17, 20260.080.090.080.080.08-4.94%80,450
Feb 13, 20260.090.090.070.080.0812.19%38,350
Feb 12, 20260.070.070.070.070.0712.81%53,090
Feb 11, 20260.060.070.060.060.060.16%25,500
Feb 10, 20260.060.060.060.060.064.75%13,460
Feb 9, 20260.060.060.060.060.06-3.94%16,400
Feb 6, 20260.070.070.060.060.06-3.93%144,340
Feb 5, 20260.060.070.060.070.0710.17%29,277
Feb 4, 20260.070.070.060.060.06-34,930
Feb 3, 20260.060.060.060.060.069.09%50,947
Jan 30, 20260.050.060.050.060.065.77%11,064