Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
11.05
+0.05 (0.45%)
Sep 26, 2025, 3:37 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 4,010 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 340 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.45% | 560 |
| Sep 23, 2025 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | 0.91% | 1,200 |
| Sep 22, 2025 | 11.05 | 11.05 | 10.55 | 10.95 | 10.95 | -0.90% | 5,003 |
| Sep 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 2,540 |
| Sep 18, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,700 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 500 |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 1,000 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 1,360 |
| Sep 10, 2025 | 11.00 | 11.25 | 10.00 | 10.00 | 10.00 | -9.09% | 1,797 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 600 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 506 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,062 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 736 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 736 |
| Aug 28, 2025 | 11.11 | 11.13 | 11.08 | 11.10 | 11.10 | 0.91% | 6,864 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 26, 2025 | 10.99 | 11.06 | 10.99 | 11.00 | 11.00 | -0.09% | 1,721 |
| Aug 25, 2025 | 11.01 | 11.05 | 10.99 | 11.01 | 11.01 | -1.26% | 17,652 |
| Aug 22, 2025 | 11.15 | 11.15 | 11.07 | 11.15 | 11.15 | -0.45% | 11,616 |
| Aug 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 8,367 |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Aug 18, 2025 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | 0.54% | 573 |
| Aug 15, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | 206 |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | 1.54% | 557 |
| Aug 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.96 | -1.52% | 173 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | 900 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | 2 |
| Jul 30, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.13 | - | 1,000 |
| Jul 29, 2025 | 10.96 | 11.20 | 10.92 | 11.20 | 11.13 | -3.03% | 2,296 |
| Jul 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 94 |
| Jul 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 10 |
| Jul 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 20 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 3 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | - |
| Jul 21, 2025 | 11.58 | 11.58 | 11.55 | 11.55 | 11.48 | - | 256 |
| Jul 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 89 |