Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.19	14.38	13.93	14.11	14.11	-0.07%	10,509,483
Feb 26, 2026	14.20	14.20	13.80	14.12	14.12	-1.74%	3,901,542
Feb 25, 2026	14.45	14.55	13.95	14.37	14.37	1.63%	6,378,989
Feb 24, 2026	13.72	14.40	13.64	14.14	14.14	2.84%	5,445,831
Feb 23, 2026	13.89	14.03	13.48	13.75	13.75	-1.93%	5,144,437
Feb 20, 2026	13.64	14.05	13.58	14.02	14.02	1.96%	7,064,800
Feb 19, 2026	13.48	13.79	13.01	13.75	13.75	-2.48%	6,809,856
Feb 18, 2026	13.15	14.31	12.94	14.10	14.10	-5.43%	12,809,202
Feb 17, 2026	15.48	15.49	14.29	14.91	14.91	-5.99%	4,845,998
Feb 13, 2026	15.46	15.96	15.17	15.86	15.86	2.32%	2,532,490
Feb 12, 2026	16.42	16.42	15.23	15.50	15.50	-5.72%	4,816,658
Feb 11, 2026	16.20	16.46	15.87	16.44	16.44	3.79%	5,053,852
Feb 10, 2026	15.86	15.94	15.39	15.84	15.84	-1.19%	4,128,741
Feb 9, 2026	15.77	16.27	15.51	16.03	16.03	1.97%	4,831,560
Feb 6, 2026	15.24	15.86	15.23	15.72	15.72	5.29%	3,786,443
Feb 5, 2026	15.30	15.56	14.80	14.93	14.93	-5.39%	3,213,755
Feb 4, 2026	16.75	16.89	15.16	15.78	15.78	-4.71%	5,841,720
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