Capstone Energy+, Inc. (CGEH)
OTCMKTS · Delayed Price · Currency is USD
11.95
+0.45 (3.91%)
At close: Jun 15, 2026
Capstone Energy+ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 11.60 | 12.25 | 11.01 | 11.95 | 11.95 | 3.91% | 127,778 |
| Jun 12, 2026 | 10.95 | 12.14 | 10.95 | 11.50 | 11.50 | -0.22% | 80,806 |
| Jun 11, 2026 | 10.50 | 11.80 | 9.99 | 11.53 | 11.53 | 10.82% | 238,798 |
| Jun 10, 2026 | 11.48 | 11.48 | 9.90 | 10.40 | 10.40 | -9.41% | 198,339 |
| Jun 9, 2026 | 12.22 | 12.40 | 9.81 | 11.48 | 11.48 | -6.59% | 314,680 |
| Jun 8, 2026 | 10.50 | 12.38 | 10.35 | 12.29 | 12.29 | 19.79% | 284,923 |
| Jun 5, 2026 | 11.21 | 11.30 | 10.00 | 10.26 | 10.26 | -11.17% | 430,151 |
| Jun 4, 2026 | 10.07 | 11.58 | 10.07 | 11.55 | 11.55 | 9.58% | 149,150 |
| Jun 3, 2026 | 11.30 | 11.84 | 10.03 | 10.54 | 10.54 | -6.39% | 299,649 |
| Jun 2, 2026 | 13.50 | 13.97 | 10.80 | 11.26 | 11.26 | -17.21% | 599,496 |
| Jun 1, 2026 | 13.45 | 14.20 | 13.15 | 13.60 | 13.60 | 0.37% | 527,647 |
| May 29, 2026 | 12.60 | 13.55 | 12.50 | 13.55 | 13.55 | 8.84% | 450,819 |
| May 28, 2026 | 11.60 | 12.60 | 10.74 | 12.45 | 12.45 | 6.59% | 396,095 |
| May 27, 2026 | 10.73 | 11.74 | 10.25 | 11.68 | 11.68 | 10.19% | 502,042 |
| May 26, 2026 | 9.98 | 10.80 | 9.75 | 10.60 | 10.60 | 5.79% | 277,684 |
| May 22, 2026 | 10.03 | 10.89 | 9.75 | 10.02 | 10.02 | 0.20% | 317,353 |
| May 21, 2026 | 9.30 | 10.11 | 8.55 | 10.00 | 10.00 | 7.76% | 400,776 |
| May 20, 2026 | 9.28 | 9.60 | 9.10 | 9.28 | 9.28 | 3.80% | 216,980 |
| May 19, 2026 | 8.79 | 9.09 | 7.78 | 8.94 | 8.94 | -0.11% | 427,959 |
| May 18, 2026 | 9.84 | 10.38 | 8.61 | 8.95 | 8.95 | -8.77% | 300,252 |
| May 15, 2026 | 10.08 | 10.19 | 9.00 | 9.81 | 9.81 | -6.75% | 385,760 |
| May 14, 2026 | 11.70 | 11.74 | 10.10 | 10.52 | 10.52 | -11.37% | 518,983 |
| May 13, 2026 | 10.19 | 12.10 | 9.42 | 11.87 | 11.87 | 16.37% | 713,756 |
| May 12, 2026 | 10.03 | 10.40 | 9.40 | 10.20 | 10.20 | 1.69% | 586,660 |
| May 11, 2026 | 10.11 | 11.50 | 9.55 | 10.03 | 10.03 | 0.30% | 799,117 |
| May 8, 2026 | 9.49 | 10.15 | 8.97 | 10.00 | 10.00 | 2.56% | 581,879 |
| May 7, 2026 | 10.40 | 10.65 | 9.01 | 9.75 | 9.75 | -7.50% | 1,236,934 |
| May 6, 2026 | 12.42 | 12.43 | 9.05 | 10.54 | 10.54 | -13.61% | 1,997,905 |
| May 5, 2026 | 12.24 | 13.80 | 11.77 | 12.20 | 12.20 | 4.45% | 4,052,524 |
| May 4, 2026 | 9.76 | 13.08 | 9.74 | 11.68 | 11.68 | 20.41% | 3,246,218 |
| May 1, 2026 | 9.17 | 9.84 | 9.12 | 9.70 | 9.70 | 6.71% | 1,197,366 |
| Apr 30, 2026 | 8.60 | 9.11 | 8.41 | 9.09 | 9.09 | 9.39% | 1,162,204 |
| Apr 29, 2026 | 7.75 | 8.65 | 7.75 | 8.31 | 8.31 | 10.80% | 593,698 |
| Apr 28, 2026 | 8.25 | 8.45 | 7.08 | 7.50 | 7.50 | -6.81% | 451,577 |
| Apr 27, 2026 | 6.78 | 8.12 | 6.52 | 8.05 | 8.05 | 24.20% | 716,868 |
| Apr 24, 2026 | 6.34 | 6.59 | 6.15 | 6.48 | 6.48 | 2.21% | 92,617 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.15 | 6.34 | 6.34 | 0.63% | 32,052 |
| Apr 22, 2026 | 6.15 | 6.45 | 6.15 | 6.30 | 6.30 | 4.65% | 98,356 |
| Apr 21, 2026 | 5.99 | 6.45 | 5.90 | 6.02 | 6.02 | 1.35% | 77,509 |
| Apr 20, 2026 | 6.44 | 6.55 | 5.55 | 5.94 | 5.94 | -7.91% | 79,133 |
| Apr 17, 2026 | 6.59 | 6.60 | 6.30 | 6.45 | 6.45 | 0.31% | 85,239 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.13 | 6.43 | 6.43 | -0.31% | 129,404 |
| Apr 15, 2026 | 6.30 | 6.79 | 6.30 | 6.45 | 6.45 | 2.87% | 191,743 |
| Apr 14, 2026 | 6.08 | 6.60 | 6.08 | 6.27 | 6.27 | 3.12% | 230,261 |
| Apr 13, 2026 | 5.75 | 6.09 | 5.52 | 6.08 | 6.08 | 7.99% | 76,998 |
| Apr 10, 2026 | 5.80 | 6.04 | 5.55 | 5.63 | 5.63 | -0.35% | 37,075 |
| Apr 9, 2026 | 5.50 | 5.83 | 5.40 | 5.65 | 5.65 | 3.86% | 59,811 |
| Apr 8, 2026 | 5.95 | 6.27 | 5.34 | 5.44 | 5.44 | -10.23% | 94,068 |
| Apr 7, 2026 | 5.75 | 6.23 | 5.75 | 6.06 | 6.06 | 2.19% | 43,896 |
| Apr 6, 2026 | 6.25 | 6.35 | 5.75 | 5.93 | 5.93 | -5.12% | 111,838 |