Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
11.58
0.00 (0.00%)
Oct 23, 2025, 8:00 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Oct 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Oct 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.02% | 647 |
| Oct 20, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.88% | 1,933 |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 15, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 2.16% | 1,910 |
| Oct 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% | 210 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% | 320 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 8, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 9.35% | 622 |
| Oct 7, 2025 | 11.59 | 11.60 | 10.70 | 10.70 | 10.70 | -4.46% | 1,488 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.12 | 11.20 | 11.20 | 4.67% | 4,097 |
| Oct 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.17% | 100 |
| Sep 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| 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 | - | - |