Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
13.50
+0.24 (1.81%)
Jan 20, 2026, 4:00 PM EST
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.50 | 13.50 | 13.39 | 13.50 | 13.50 | - | 9,502 |
| Jan 20, 2026 | 13.39 | 13.50 | 13.39 | 13.50 | 13.50 | 1.85% | 2,425 |
| Jan 14, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.44% | 100 |
| Jan 13, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.38% | 5,500 |
| Jan 12, 2026 | 13.26 | 13.50 | 13.00 | 13.50 | 13.50 | - | 7,980 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,000 |
| Jan 8, 2026 | 13.48 | 13.74 | 13.48 | 13.50 | 13.50 | - | 1,697 |
| Jan 7, 2026 | 13.50 | 13.67 | 13.48 | 13.50 | 13.50 | 8.00% | 2,300 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.71% | 100 |
| Jan 2, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 17.89% | 2,695 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.88 | -1.86% | 400 |
| Dec 26, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 383 |
| Dec 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 338 |
| Dec 16, 2025 | 11.01 | 12.10 | 11.00 | 12.10 | 12.10 | 0.83% | 2,520 |
| Nov 21, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 20.00% | 217 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -16.67% | 349 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 4.35% | 1,179 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 300 |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 0.47% | 1,500 |
| Nov 4, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.38 | -1.16% | 200 |
| Oct 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | 0.02% | 647 |
| Oct 20, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | -1.88% | 1,933 |
| Oct 15, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.73 | 2.16% | 1,910 |
| Oct 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | -1.20% | 210 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.62 | -0.09% | 320 |
| Oct 8, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.63 | 9.35% | 622 |
| Oct 7, 2025 | 11.59 | 11.60 | 10.70 | 10.70 | 10.63 | -4.46% | 1,488 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.12 | 11.20 | 11.13 | 4.67% | 4,097 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -3.17% | 100 |
| Sep 26, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 10.98 | 0.45% | 4,010 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 340 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.93 | -0.45% | 560 |
| Sep 23, 2025 | 11.05 | 11.07 | 11.05 | 11.05 | 10.98 | 0.91% | 1,200 |
| Sep 22, 2025 | 11.05 | 11.05 | 10.55 | 10.95 | 10.88 | -0.90% | 5,003 |
| Sep 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.98 | 0.45% | 2,540 |
| Sep 18, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.93 | - | 1,700 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.90% | 500 |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | 0.91% | 1,000 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 10.00% | 1,360 |
| Sep 10, 2025 | 11.00 | 11.25 | 10.00 | 10.00 | 9.94 | -9.09% | 1,797 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 600 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 506 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 1,062 |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | 1,138 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.90% | 736 |
| Aug 28, 2025 | 11.11 | 11.13 | 11.08 | 11.10 | 11.03 | 0.91% | 6,864 |
| Aug 26, 2025 | 10.99 | 11.06 | 10.99 | 11.00 | 10.93 | -0.09% | 1,721 |
| Aug 25, 2025 | 11.01 | 11.05 | 10.99 | 11.01 | 10.94 | -1.26% | 17,652 |
| Aug 22, 2025 | 11.15 | 11.15 | 11.07 | 11.15 | 11.08 | -0.45% | 11,616 |
| Aug 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.13 | - | 8,367 |