Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
13.35
-0.12 (-0.89%)
Feb 11, 2026, 1:05 PM EST
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.38 | 13.38 | 13.35 | 13.35 | 13.35 | -0.89% | 200 |
| Feb 5, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.38 | -0.22% | 100 |
| Feb 4, 2026 | 13.49 | 13.50 | 13.49 | 13.50 | 13.41 | - | 3,500 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.45 | 13.50 | 13.41 | 0.07% | 12,239 |
| Feb 2, 2026 | 13.20 | 13.49 | 13.20 | 13.49 | 13.40 | 2.74% | 1,100 |
| Jan 28, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.04 | -1.65% | 101 |
| Jan 27, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.26 | -1.11% | 200 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.48 | 13.50 | 13.41 | 0.13% | 5,800 |
| Jan 22, 2026 | 13.50 | 13.50 | 13.48 | 13.48 | 13.39 | -0.13% | 5,200 |
| Jan 21, 2026 | 13.50 | 13.50 | 13.39 | 13.50 | 13.41 | - | 9,502 |
| Jan 20, 2026 | 13.39 | 13.50 | 13.39 | 13.50 | 13.41 | 1.85% | 2,425 |
| Jan 14, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.17 | -1.44% | 100 |
| Jan 13, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.36 | -0.38% | 5,500 |
| Jan 12, 2026 | 13.26 | 13.50 | 13.00 | 13.50 | 13.41 | - | 7,980 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | 4,000 |
| Jan 8, 2026 | 13.48 | 13.74 | 13.48 | 13.50 | 13.41 | - | 1,697 |
| Jan 7, 2026 | 13.50 | 13.67 | 13.48 | 13.50 | 13.41 | 8.00% | 2,300 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -10.71% | 100 |
| Jan 2, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 13.91 | 17.89% | 2,695 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.80 | -1.86% | 400 |
| Dec 26, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.02 | - | 383 |
| Dec 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | 338 |
| Dec 16, 2025 | 11.01 | 12.10 | 11.00 | 12.10 | 12.02 | 0.83% | 2,520 |
| Nov 21, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 11.92 | 20.00% | 217 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 9.93 | -16.67% | 349 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.92 | 4.35% | 1,179 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | - | 300 |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | 0.47% | 1,500 |
| Nov 4, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.30 | -1.16% | 200 |
| Oct 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | 0.02% | 647 |
| Oct 20, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | -1.88% | 1,933 |
| Oct 15, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.65 | 2.16% | 1,910 |
| Oct 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.40 | -1.20% | 210 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | -0.09% | 320 |
| Oct 8, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.55 | 9.35% | 622 |
| Oct 7, 2025 | 11.59 | 11.60 | 10.70 | 10.70 | 10.56 | -4.46% | 1,488 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.12 | 11.20 | 11.06 | 4.67% | 4,097 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | -3.17% | 100 |
| Sep 26, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 10.91 | 0.45% | 4,010 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | 340 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.86 | -0.45% | 560 |
| Sep 23, 2025 | 11.05 | 11.07 | 11.05 | 11.05 | 10.91 | 0.91% | 1,200 |
| Sep 22, 2025 | 11.05 | 11.05 | 10.55 | 10.95 | 10.81 | -0.90% | 5,003 |
| Sep 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | 0.45% | 2,540 |
| Sep 18, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.86 | - | 1,700 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -0.90% | 500 |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | 1,000 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 10.00% | 1,360 |
| Sep 10, 2025 | 11.00 | 11.25 | 10.00 | 10.00 | 9.87 | -9.09% | 1,797 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | 600 |