Captiva Verde Wellness Corp. (CPIVF)
OTCMKTS · Delayed Price · Currency is USD
0.0240
-0.0001 (-0.41%)
Dec 18, 2025, 1:23 PM EST
Captiva Verde Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.60% | 18,700 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 174,738 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,725 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,098 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 18,864 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 156.41% | 51,320 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -71.32% | 56,554 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.23% | 3,000 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 81,000 |
| Nov 26, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 125.98% | 23,100 |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -36.50% | 38,500 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 106,400 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 130.77% | 1,650 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -58.95% | 4,200 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 143.59% | 60,500 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.00% | 1,000 |
| Nov 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 57,874 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.00% | 79,470 |
| Nov 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,400 |
| Nov 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 66.67% | 188,967 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 69.01% | 36,001 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -52.67% | 38,000 |
| Nov 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 3,070 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 35,330 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.92% | 2,800 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 37,500 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 97,950 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250 |
| Oct 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -40.00% | 8,530 |
| Oct 23, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 66.67% | 132,550 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.56% | 2,100 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 429,500 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.16% | 67,490 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 800 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,302 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 155,539 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.00% | 557,020 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,800 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 1,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 5,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 1,600 |
| Sep 19, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -36.00% | 404,947 |