Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.98	12.04	11.78	12.00	12.00	2.48%	29,931
Feb 10, 2026	11.65	11.71	11.39	11.71	11.71	-0.84%	45,590
Feb 9, 2026	11.48	11.97	11.47	11.81	11.81	1.63%	37,057
Feb 6, 2026	10.52	11.62	10.52	11.62	11.62	6.72%	456,772
Feb 5, 2026	11.01	11.34	10.87	10.89	10.89	-5.50%	178,491
Feb 4, 2026	12.24	12.26	11.11	11.52	11.52	-4.20%	84,669
Feb 3, 2026	11.91	12.28	11.69	12.03	12.03	5.04%	94,689
Feb 2, 2026	11.33	11.50	11.02	11.45	11.45	3.06%	54,717
Jan 30, 2026	12.11	12.11	10.90	11.11	11.11	-10.11%	77,278
Jan 29, 2026	12.54	13.32	11.89	12.36	12.36	2.91%	154,914
Jan 28, 2026	11.76	12.16	11.63	12.01	12.01	3.62%	91,409
Jan 27, 2026	11.70	11.74	11.39	11.59	11.59	1.93%	131,443
Jan 26, 2026	11.50	11.76	11.25	11.37	11.37	1.43%	190,118
Jan 23, 2026	10.42	11.21	10.42	11.21	11.21	9.23%	228,538
Jan 22, 2026	10.76	10.76	9.91	10.26	10.26	-4.35%	128,063
Jan 21, 2026	10.40	10.76	10.40	10.73	10.73	4.48%	1,009,325
Jan 20, 2026	10.40	10.41	10.03	10.27	10.27	-1.15%	41,095
Jan 16, 2026	10.10	10.40	9.97	10.39	10.39	2.97%	1,008,469
Jan 15, 2026	9.70	10.37	9.70	10.09	10.09	1.43%	143,281
Jan 14, 2026	9.69	9.99	9.69	9.95	9.95	0.59%	27,406
Jan 13, 2026	10.00	10.02	9.87	9.89	9.89	-1.40%	110,664
Jan 12, 2026	10.27	10.27	9.93	10.03	10.03	2.14%	73,132
Jan 9, 2026	9.82	9.94	9.80	9.82	9.82	0.79%	48,546
Jan 8, 2026	9.80	9.82	9.61	9.74	9.74	-2.18%	104,796
Jan 7, 2026	10.28	10.28	9.80	9.96	9.96	-7.25%	221,650
Jan 6, 2026	10.75	10.81	10.65	10.74	10.74	1.02%	70,720
Jan 5, 2026	10.30	10.63	10.23	10.63	10.63	8.03%	52,052
Jan 2, 2026	9.50	10.20	9.46	9.84	9.84	-1.70%	331,139
Dec 31, 2025	10.20	10.20	9.97	10.01	10.01	-1.80%	192,749
Dec 30, 2025	10.11	10.22	10.05	10.19	10.19	2.39%	345,640
Dec 29, 2025	10.40	10.50	9.83	9.96	9.96	-3.72%	189,836
Dec 26, 2025	10.00	10.38	9.97	10.34	10.34	3.67%	22,371
Dec 24, 2025	9.87	9.97	9.82	9.97	9.97	-0.66%	14,694
Dec 23, 2025	9.78	10.11	9.78	10.04	10.04	2.76%	52,421
Dec 22, 2025	9.45	9.79	9.45	9.77	9.77	2.52%	33,400
Dec 19, 2025	9.58	9.63	9.47	9.53	9.53	2.43%	253,048
Dec 18, 2025	9.05	9.43	9.05	9.30	9.30	-0.49%	140,055
Dec 17, 2025	9.59	9.59	9.34	9.35	9.35	-1.37%	277,725
Dec 16, 2025	9.59	9.63	9.43	9.48	9.48	-2.57%	321,431
Dec 15, 2025	9.83	9.83	9.57	9.73	9.73	1.46%	32,360
Dec 12, 2025	9.85	9.99	9.50	9.59	9.59	-1.64%	79,687
Dec 11, 2025	9.84	9.84	9.58	9.75	9.75	1.88%	208,992
Dec 10, 2025	9.45	9.68	9.38	9.57	9.57	2.13%	356,042
Dec 9, 2025	9.25	9.41	9.05	9.37	9.37	-0.43%	301,978
Dec 8, 2025	9.67	9.72	9.39	9.41	9.41	-0.32%	359,359
Dec 5, 2025	9.50	9.86	9.30	9.44	9.44	1.94%	87,029
Dec 4, 2025	9.28	9.46	9.24	9.26	9.26	-0.22%	114,567
Dec 3, 2025	8.82	9.33	8.82	9.28	9.28	8.54%	344,996
Dec 2, 2025	8.70	8.70	8.42	8.55	8.55	-2.62%	145,122
Dec 1, 2025	9.48	9.48	8.74	8.78	8.78	-0.68%	83,022