Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
9.56
+0.06 (0.63%)
Mar 26, 2025, 4:00 PM EST
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1,141 |
| 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 |
| Feb 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Feb 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Feb 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 2 |
| Feb 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 28 |
| Feb 20, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -0.31% | 1,129 |
| Feb 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 30 |
| Feb 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 40 |
| Feb 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 12, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.32% | 8,665 |
| Feb 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Feb 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Feb 7, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.20% | 1,900 |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Feb 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Feb 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | 3 |
| Feb 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.50% | 100 |
| Jan 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -0.20% | 501 |
| Jan 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 27, 2025 | 10.20 | 10.20 | 9.97 | 9.97 | 9.90 | 0.81% | 625 |
| Jan 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | 2 |
| Jan 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | 317 |
| Jan 21, 2025 | 10.00 | 10.00 | 9.89 | 9.89 | 9.82 | - | 200 |
| Jan 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |