Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
9.65
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| May 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | 8,983 |
| May 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 2, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 2.63% | 645 |
| May 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 28, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 2.15% | 11,986 |
| Apr 25, 2025 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -3.63% | 560 |
| Apr 24, 2025 | 9.65 | 9.65 | 9.63 | 9.65 | 9.65 | - | 6,523 |
| Apr 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2,000 |
| Apr 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | 8,484 |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 17, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 9.30 | 2.20% | 8,600 |
| Apr 16, 2025 | 8.89 | 9.10 | 8.89 | 9.10 | 9.10 | -4.71% | 303 |
| Apr 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.14% | 527 |
| Apr 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Apr 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 31, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 75 |
| Mar 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 27, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 25, 2025 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | 2.28% | 1,141 |
| Mar 24, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -3.11% | 600 |
| Mar 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2 |
| Mar 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 10 |
| Mar 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 10, 2025 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 0.73% | 600 |
| Mar 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Mar 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.01% | 10,000 |
| Mar 5, 2025 | 9.75 | 9.75 | 9.30 | 9.30 | 9.30 | -4.62% | 6,700 |
| Mar 4, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | 0.93% | 3,510 |
| Mar 3, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Feb 28, 2025 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -0.41% | 510 |
| Feb 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 725 |