Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
10.66
-0.60 (-5.33%)
Jun 12, 2025, 12:36 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -5.33% | 500 |
| Jun 11, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | -0.35% | 300 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 311 |
| Jun 9, 2025 | 10.72 | 11.00 | 10.60 | 11.00 | 11.00 | 2.33% | 1,242 |
| Jun 6, 2025 | 11.39 | 11.39 | 10.75 | 10.75 | 10.75 | 3.86% | 200 |
| Jun 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 500 |
| Jun 4, 2025 | 10.18 | 10.35 | 10.00 | 10.35 | 10.35 | 2.99% | 3,625 |
| Jun 3, 2025 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | -1.95% | 231 |
| Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3 |
| May 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1 |
| May 27, 2025 | 9.85 | 10.25 | 9.82 | 10.25 | 10.25 | 4.06% | 2,701 |
| May 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 427 |
| May 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 19 |
| May 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 100 |
| May 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - | 75 |
| May 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - | - |
| May 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - | - |
| May 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 1.55% | 6,114 |
| May 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - | - |
| May 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - | - |
| May 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | -1.03% | 8,983 |
| May 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| May 2, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.68 | 2.63% | 645 |
| May 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | - |
| Apr 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | - |
| Apr 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | - |
| Apr 28, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.43 | 2.15% | 11,986 |
| Apr 25, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.23 | -3.63% | 560 |
| Apr 24, 2025 | 9.65 | 9.65 | 9.63 | 9.65 | 9.58 | - | 6,523 |
| Apr 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - | 2,000 |
| Apr 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 3.76% | 8,484 |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - | - |
| Apr 17, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 9.23 | 2.20% | 8,600 |
| Apr 16, 2025 | 8.89 | 9.10 | 8.89 | 9.10 | 9.04 | -4.71% | 303 |
| Apr 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -0.14% | 527 |
| Apr 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |
| Apr 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - | - |