Skip to main content
logo
Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.087197
+0.0122 (16.26%)
Jul 24, 2026, 3:25 PM EST

Capstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20260.140.180.140.180.1828.57%15,187
May 22, 20260.140.140.140.140.1417.06%2,400
May 21, 20260.120.120.120.120.12-20.21%500
May 20, 20260.130.150.130.150.1515.31%2,625
May 19, 20260.090.150.090.130.13-12.75%23,575
May 15, 20260.150.150.110.150.156.66%26,715
May 14, 20260.150.150.090.140.14-6.87%13,338
May 13, 20260.150.150.100.150.157.14%6,050
May 12, 20260.150.150.100.140.14-6.67%27,776
May 11, 20260.120.190.120.150.15-0.07%27,570
May 8, 20260.130.200.080.150.158.93%27,016
May 7, 20260.140.140.140.140.14-8.07%5,604
May 6, 20260.150.150.150.150.15-0.07%1,000
May 4, 20260.190.200.150.150.15-18,701
May 1, 20260.150.150.150.150.1524.17%10,999