Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.31	16.85	15.92	16.56	16.56	5.61%	4,211,342
Feb 2, 2026	15.01	15.84	15.00	15.68	15.68	3.91%	4,597,960
Jan 30, 2026	15.60	15.90	14.80	15.09	15.09	-9.42%	8,252,687
Jan 29, 2026	17.00	18.04	16.09	16.66	16.66	2.46%	9,251,197
Jan 28, 2026	16.08	16.47	15.75	16.26	16.26	3.30%	7,417,108
Jan 27, 2026	15.53	16.02	15.44	15.74	15.74	1.09%	6,281,473
Jan 26, 2026	15.70	16.16	15.50	15.57	15.57	1.30%	6,019,864
Jan 23, 2026	14.32	15.38	14.27	15.37	15.37	8.78%	6,372,283
Jan 22, 2026	15.00	15.13	13.69	14.13	14.13	-3.75%	5,623,244
Jan 21, 2026	14.49	14.93	14.32	14.68	14.68	3.23%	5,952,324
Jan 20, 2026	14.34	14.39	13.85	14.22	14.22	-1.73%	3,967,048
Jan 19, 2026	14.70	15.00	14.36	14.47	14.47	-0.07%	1,929,683
Jan 16, 2026	14.00	14.49	13.85	14.48	14.48	2.91%	6,044,980
Jan 15, 2026	13.75	14.42	13.52	14.07	14.07	1.81%	4,068,666
Jan 14, 2026	13.88	13.91	13.57	13.82	13.82	0.44%	5,210,599
Jan 13, 2026	14.06	14.06	13.64	13.76	13.76	-1.50%	4,415,386
Jan 12, 2026	13.91	14.07	13.69	13.97	13.97	2.12%	5,413,241
Jan 9, 2026	13.75	13.82	13.52	13.68	13.68	0.74%	4,445,408
Jan 8, 2026	13.60	13.67	13.32	13.58	13.58	-1.52%	5,975,747
Jan 7, 2026	14.27	14.27	13.55	13.79	13.79	-7.01%	6,778,216
Jan 6, 2026	14.75	14.92	14.62	14.83	14.83	1.30%	4,752,798
Jan 5, 2026	13.96	14.65	13.96	14.64	14.64	7.89%	6,987,897
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