Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0150 (-11.11%)
Jun 12, 2026, 12:44 PM EST
Capstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | -8.99% | 14,727 |
| Jun 10, 2026 | 0.11 | 0.13 | 0.08 | 0.13 | 0.13 | 4.74% | 5,719 |
| Jun 9, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -4.59% | 834 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 359 |
| Jun 3, 2026 | 0.13 | 0.14 | 0.09 | 0.14 | 0.14 | 12.50% | 3,542 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | - | 5,934 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -17.28% | 21,800 |
| May 29, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.89% | 8,880 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.78% | 9,144 |
| May 27, 2026 | 0.12 | 0.16 | 0.09 | 0.12 | 0.12 | -32.13% | 28,452 |
| May 26, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 15,187 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.06% | 2,400 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.21% | 500 |
| May 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.31% | 2,625 |
| May 19, 2026 | 0.09 | 0.15 | 0.09 | 0.13 | 0.13 | -12.75% | 23,575 |
| May 15, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | 6.66% | 26,715 |
| May 14, 2026 | 0.15 | 0.15 | 0.09 | 0.14 | 0.14 | -6.87% | 13,338 |
| May 13, 2026 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | 7.14% | 6,050 |
| May 12, 2026 | 0.15 | 0.15 | 0.10 | 0.14 | 0.14 | -6.67% | 27,776 |
| May 11, 2026 | 0.12 | 0.19 | 0.12 | 0.15 | 0.15 | -0.07% | 27,570 |
| May 8, 2026 | 0.13 | 0.20 | 0.08 | 0.15 | 0.15 | 8.93% | 27,016 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.07% | 5,604 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 1,000 |
| May 4, 2026 | 0.19 | 0.20 | 0.15 | 0.15 | 0.15 | - | 18,701 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 24.17% | 10,999 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.80% | 1,150 |
| Apr 27, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -27.54% | 14,200 |
| Apr 24, 2026 | 0.12 | 0.16 | 0.08 | 0.14 | 0.14 | 10.40% | 6,527 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -16.67% | 950 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,405 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.11 | 0.15 | 0.15 | - | 850 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.08 | 0.15 | 0.15 | - | 75,651 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | - | 7,727 |
| Apr 15, 2026 | 0.12 | 0.19 | 0.12 | 0.15 | 0.15 | 7.14% | 1,462 |
| Apr 14, 2026 | 0.17 | 0.23 | 0.14 | 0.14 | 0.14 | -12.50% | 71,966 |
| Apr 13, 2026 | 0.11 | 0.18 | 0.10 | 0.16 | 0.16 | 18.96% | 69,010 |
| Apr 10, 2026 | 0.13 | 0.16 | 0.09 | 0.13 | 0.13 | 12.08% | 184,417 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 30.43% | 17,660 |
| Apr 8, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 7.92% | 23,067 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -14.75% | 15,760 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,000 |
| Apr 2, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -0.60% | 83,425 |
| Apr 1, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 11.78% | 78,263 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.14% | 85,756 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 21.74% | 11,310 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.97% | 83,195 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.33% | 20,025 |
| Mar 25, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 25.00% | 27,734 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.81% | 61,600 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -0.85% | 51,500 |