Capital B (CPTLD)
OTCMKTS · Delayed Price · Currency is USD
6.44
-0.11 (-1.68%)
At close: Oct 1, 2026
CPTLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.68% | 290 |
| Sep 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.48% | 100 |
| Sep 24, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | -3.65% | 2,437 |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% | 152 |
| Sep 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 475 |
| Sep 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 7.87% | 744 |
| Sep 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 8.43% | 1,619 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -10.64% | 140 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.69% | 10 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8.41% | 100 |
| Aug 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -5.07% | 1,145 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.61% | 100 |
| Aug 21, 2026 | 6.74 | 6.95 | 6.74 | 6.95 | 6.95 | 26.38% | 120 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.28% | 19 |
| Aug 14, 2026 | 5.43 | 5.43 | 5.22 | 5.22 | 5.22 | -8.27% | 300 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.46% | 378 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.92% | 227 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.05% | 433 |
| Jul 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -5.72% | 55 |
| Jul 21, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.16% | 1,690 |
| Jul 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 7.72% | 145 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.32% | 170 |
| Jul 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.43% | 200 |
| Jul 2, 2026 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 5.15% | 875 |
| Jul 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | 368 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 1,317 |
| Jun 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.04% | 300 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -15.83% | 100 |
| Jun 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.06% | 50 |
| Jun 16, 2026 | 5.47 | 5.47 | 5.29 | 5.29 | 5.29 | -4.17% | 506 |
| Jun 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.40% | 50 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -14.12% | 100 |
| Jun 1, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 6.88% | 306 |
| May 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 49.70% | 125 |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -43.27% | 500 |
| May 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.08% | 262 |
| May 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 22.00% | 1,110 |
| May 18, 2026 | 6.80 | 6.80 | 5.50 | 5.50 | 5.50 | -31.25% | 790 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73% | 500 |
| May 8, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.66% | 35 |
| May 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.75% | 4,546 |
| May 6, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.81% | 120 |
| Apr 28, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.15% | 250 |
| Apr 27, 2026 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | -8.43% | 400 |
| Apr 21, 2026 | 8.18 | 10.00 | 8.18 | 8.18 | 8.18 | 0.86% | 602 |
| Apr 20, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | -4.58% | 300 |
| Apr 17, 2026 | 8.55 | 8.55 | 8.39 | 8.50 | 8.50 | 3.66% | 983 |
| Apr 16, 2026 | 7.92 | 8.20 | 7.92 | 8.20 | 8.20 | -24.77% | 805 |
| Apr 15, 2026 | 8.03 | 10.90 | 8.03 | 10.90 | 10.90 | 37.11% | 220 |
| Apr 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.00% | 30 |