Capital Properties, Inc. (CPTP)
OTCMKTS · Delayed Price · Currency is USD
11.14
-0.06 (-0.54%)
Aug 15, 2025, 1:38 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | 1.54% | 557 |
| Aug 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.96 | -1.52% | 173 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | 900 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | 2 |
| Jul 30, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.13 | - | 1,000 |
| Jul 29, 2025 | 10.96 | 11.20 | 10.92 | 11.20 | 11.13 | -3.03% | 2,296 |
| Jul 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 94 |
| Jul 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 10 |
| Jul 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 20 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 3 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | - |
| Jul 21, 2025 | 11.58 | 11.58 | 11.55 | 11.55 | 11.48 | - | 256 |
| Jul 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | 89 |
| Jul 17, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - | - |
| Jul 16, 2025 | 11.45 | 11.60 | 11.45 | 11.55 | 11.48 | 1.32% | 2,785 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - | - |
| Jul 14, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.33 | 0.88% | 450 |
| Jul 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 13.00% | 561 |
| Jul 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - | 11 |
| Jul 9, 2025 | 11.49 | 11.49 | 10.00 | 10.00 | 9.94 | -11.89% | 1,623 |
| Jul 8, 2025 | 11.30 | 11.35 | 11.09 | 11.35 | 11.28 | - | 3,500 |
| Jul 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | 3.18% | 1,569 |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | - |
| Jul 2, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 10.93 | 4.27% | 1,500 |
| Jul 1, 2025 | 11.25 | 11.25 | 10.55 | 10.55 | 10.48 | 2.43% | 1,400 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.24 | -1.90% | 1,021 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - | - |
| Jun 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - | - |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - | - |
| Jun 24, 2025 | 10.66 | 10.66 | 10.01 | 10.50 | 10.43 | -1.69% | 5,565 |
| Jun 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - | - |
| Jun 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - | - |
| Jun 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | - | - |
| Jun 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | -1.11% | 172 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 1.31% | 458 |
| Jun 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.59 | - | - |
| Jun 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.59 | -5.33% | 500 |
| Jun 11, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.19 | -0.35% | 300 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 2.73% | 311 |
| Jun 9, 2025 | 10.72 | 11.00 | 10.60 | 11.00 | 10.93 | 2.33% | 1,242 |
| Jun 6, 2025 | 11.39 | 11.39 | 10.75 | 10.75 | 10.68 | 3.86% | 200 |
| Jun 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - | 500 |