Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	13.50	13.67	12.93	13.57	13.57	-1.52%	5,310,272
Dec 31, 2025	13.91	13.96	13.65	13.78	13.78	-0.86%	1,995,414
Dec 30, 2025	13.81	13.99	13.78	13.90	13.90	1.91%	4,648,110
Dec 29, 2025	13.59	13.69	13.44	13.64	13.64	-0.15%	3,984,765
Dec 24, 2025	13.83	13.86	13.39	13.66	13.66	-0.51%	1,154,218
Dec 23, 2025	13.49	13.86	13.45	13.73	13.73	1.93%	5,186,230
Dec 22, 2025	13.51	13.52	13.32	13.47	13.47	2.12%	3,941,852
Dec 19, 2025	13.02	13.28	12.93	13.19	13.19	2.73%	8,142,499
Dec 18, 2025	12.99	13.01	12.69	12.84	12.84	-0.31%	3,717,037
Dec 17, 2025	13.21	13.26	12.75	12.88	12.88	-1.08%	3,483,667
Dec 16, 2025	13.26	13.27	12.95	13.02	13.02	-2.76%	4,409,144
Dec 15, 2025	13.46	13.51	13.16	13.39	13.39	1.29%	3,054,250
Dec 12, 2025	13.54	13.75	13.10	13.22	13.22	-1.34%	4,545,021
Dec 11, 2025	13.49	13.60	13.19	13.40	13.40	1.36%	3,356,302
Dec 10, 2025	13.07	13.36	12.90	13.22	13.22	1.77%	6,164,971
Dec 9, 2025	12.82	13.04	12.50	12.99	12.99	-0.23%	2,914,441
Dec 8, 2025	13.26	13.44	12.99	13.02	13.02	-0.38%	4,482,181
Dec 5, 2025	12.97	13.67	12.86	13.07	13.07	0.85%	4,505,967
Dec 4, 2025	12.97	13.22	12.84	12.96	12.96	-	3,186,675
Dec 3, 2025	12.22	13.05	12.16	12.96	12.96	8.36%	6,103,917
Dec 2, 2025	12.30	12.34	11.68	11.96	11.96	-2.69%	2,774,329
Dec 1, 2025	12.50	12.70	12.17	12.29	12.29	-0.97%	3,007,144
Nov 28, 2025	11.96	12.43	11.92	12.41	12.41	4.64%	2,942,196
Nov 27, 2025	11.88	11.90	11.70	11.86	11.86	0.08%	508,960
Nov 26, 2025	11.92	12.00	11.57	11.85	11.85	1.28%	4,177,151
Nov 25, 2025	11.85	11.92	11.62	11.70	11.70	-0.85%	4,418,567
Nov 24, 2025	11.26	11.81	11.22	11.80	11.80	7.47%	12,602,055
Nov 21, 2025	10.89	11.08	10.56	10.98	10.98	2.52%	2,736,203
Nov 20, 2025	11.60	11.67	10.59	10.71	10.71	-5.97%	4,366,131
Nov 19, 2025	11.45	11.56	11.31	11.39	11.39	1.42%	3,775,435
Nov 18, 2025	11.87	11.96	11.18	11.23	11.23	-6.73%	3,773,998
Nov 17, 2025	12.13	12.19	11.91	12.04	12.04	-1.07%	1,966,907
Nov 14, 2025	11.75	12.39	11.54	12.17	12.17	0.16%	2,491,433
Nov 13, 2025	12.72	12.78	12.13	12.15	12.15	-3.57%	3,740,061
Nov 12, 2025	12.35	12.65	12.32	12.60	12.60	3.36%	3,335,589
Nov 11, 2025	12.36	12.42	12.11	12.19	12.19	-0.89%	1,655,055
Nov 10, 2025	12.41	12.63	12.27	12.30	12.30	0.99%	2,674,103
Nov 7, 2025	11.79	12.20	11.77	12.18	12.18	2.35%	2,248,629
Nov 6, 2025	11.93	12.22	11.88	11.90	11.90	0.42%	3,185,401
Nov 5, 2025	11.48	11.91	11.48	11.85	11.85	3.31%	2,582,609
Nov 4, 2025	11.89	11.93	11.36	11.47	11.47	-6.67%	4,367,405
Nov 3, 2025	12.74	12.74	12.06	12.29	12.29	-1.84%	3,999,849
Oct 31, 2025	12.35	12.66	12.02	12.52	12.52	5.83%	9,068,111
Oct 30, 2025	12.19	12.19	11.53	11.83	11.83	-4.06%	3,543,941
Oct 29, 2025	12.00	12.64	11.79	12.33	12.33	5.29%	6,227,187
Oct 28, 2025	11.37	11.97	11.31	11.71	11.71	2.81%	3,691,591
Oct 27, 2025	11.67	11.67	11.21	11.39	11.39	-0.70%	4,150,544
Oct 24, 2025	11.55	11.55	11.27	11.47	11.47	0.88%	2,700,218
Oct 23, 2025	11.33	11.60	11.31	11.37	11.37	2.34%	4,410,534
Oct 22, 2025	10.93	11.18	10.79	11.11	11.11	1.00%	4,409,426