Captiva Verde Wellness Corp. (CPIVF)
OTCMKTS · Delayed Price · Currency is USD
0.0280
+0.0019 (7.28%)
At close: Jun 5, 2026
CPIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.28% | 150,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.43% | 14,300 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 357,446 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 5,945 |
| May 29, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 22.18% | 77,267 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.38% | 273,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 60,530 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,293 |
| May 18, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 1.96% | 22,500 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 20,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.87% | 10,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 15,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.04% | 52,540 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.29% | 29,500 |
| May 5, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 75.00% | 23,835 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 30,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -57.14% | 2,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 177.78% | 2,500 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -39.13% | 30,727 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.46% | 90,170 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.86% | 592 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 133.33% | 12,100 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -69.70% | 1,600 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 230.00% | 5,003 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -62.50% | 4,000 |
| Apr 13, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 45.45% | 24,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.00% | 8,800 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.19% | 1,500 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.94% | 7,050 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 166,297 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 156.20% | 13,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -56.79% | 6,452 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -1.75% | 81,310 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 10,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 88.68% | 27,155 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -47.00% | 100,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,776 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.08% | 10,100 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.48% | 400 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 500 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 16,500 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -31.25% | 21,880 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 60.00% | 1,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,300 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,325 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 18,911 |