Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
11.55
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 10 |
| Jul 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 20 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 3 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jul 21, 2025 | 11.58 | 11.58 | 11.55 | 11.55 | 11.55 | - | 256 |
| Jul 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 89 |
| Jul 17, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jul 16, 2025 | 11.45 | 11.60 | 11.45 | 11.55 | 11.55 | 1.32% | 2,785 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 14, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 450 |
| Jul 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 13.00% | 561 |
| Jul 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11 |
| Jul 9, 2025 | 11.49 | 11.49 | 10.00 | 10.00 | 10.00 | -11.89% | 1,623 |
| Jul 8, 2025 | 11.30 | 11.35 | 11.09 | 11.35 | 11.35 | - | 3,500 |
| Jul 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.18% | 1,569 |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 2, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 4.27% | 1,500 |
| Jul 1, 2025 | 11.25 | 11.25 | 10.55 | 10.55 | 10.55 | 2.43% | 1,400 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 1,021 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 24, 2025 | 10.66 | 10.66 | 10.01 | 10.50 | 10.50 | -1.69% | 5,565 |
| Jun 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | 172 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.31% | 458 |
| Jun 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -5.33% | 500 |
| Jun 11, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | -0.35% | 300 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 311 |
| Jun 9, 2025 | 10.72 | 11.00 | 10.60 | 11.00 | 11.00 | 2.33% | 1,242 |
| Jun 6, 2025 | 11.39 | 11.39 | 10.75 | 10.75 | 10.75 | 3.86% | 200 |
| Jun 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 500 |
| Jun 4, 2025 | 10.18 | 10.35 | 10.00 | 10.35 | 10.35 | 2.99% | 3,625 |
| Jun 3, 2025 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | -1.95% | 231 |
| Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3 |
| May 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1 |
| May 27, 2025 | 9.85 | 10.25 | 9.82 | 10.25 | 10.25 | 4.06% | 2,701 |
| May 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 427 |
| May 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 19 |
| May 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 100 |
| May 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - | 75 |
| May 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - | - |