Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.12%	55,756
Oct 9, 2025	0.41	0.41	0.41	0.41	0.41	-0.36%	65,250
Oct 8, 2025	0.41	0.42	0.41	0.41	0.41	-0.96%	34,519
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-	35,638
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-0.24%	22,600
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	0.12%	9,750
Oct 2, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	37,027
Oct 1, 2025	0.41	0.42	0.41	0.41	0.41	-0.60%	30,277
Sep 30, 2025	0.42	0.42	0.40	0.42	0.42	-1.65%	195,956
Sep 29, 2025	0.43	0.43	0.42	0.42	0.42	-0.70%	39,266
Sep 26, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	33,114
Sep 25, 2025	0.42	0.43	0.42	0.43	0.43	0.47%	65,556
Sep 24, 2025	0.42	0.43	0.42	0.43	0.43	1.31%	68,017
Sep 23, 2025	0.42	0.43	0.42	0.42	0.42	-2.21%	127,692
Sep 22, 2025	0.43	0.43	0.42	0.43	0.43	0.23%	21,406
Sep 19, 2025	0.43	0.43	0.42	0.43	0.43	0.12%	128,210
Sep 18, 2025	0.42	0.43	0.42	0.43	0.43	-0.35%	212,528
Sep 17, 2025	0.43	0.43	0.42	0.43	0.43	-1.04%	230,149
Sep 16, 2025	0.43	0.44	0.42	0.43	0.43	-0.57%	122,839
Sep 15, 2025	0.44	0.44	0.42	0.44	0.44	-0.46%	63,010
Sep 12, 2025	0.44	0.44	0.43	0.44	0.44	1.86%	68,394
Sep 11, 2025	0.43	0.44	0.43	0.43	0.43	-1.38%	68,952
Sep 10, 2025	0.43	0.44	0.42	0.44	0.44	1.40%	85,621
Sep 9, 2025	0.43	0.44	0.41	0.43	0.43	-2.05%	364,078
Sep 8, 2025	0.43	0.44	0.43	0.44	0.44	-0.57%	100,242
Sep 5, 2025	0.44	0.44	0.43	0.44	0.44	1.49%	192,490
Sep 4, 2025	0.43	0.44	0.43	0.44	0.44	-0.68%	173,822
Sep 3, 2025	0.44	0.44	0.43	0.44	0.44	-0.45%	120,297
Sep 2, 2025	0.44	0.44	0.44	0.44	0.44	0.23%	28,896
Sep 1, 2025	0.44	0.44	0.42	0.44	0.44	-	181,402
Aug 29, 2025	0.44	0.45	0.43	0.44	0.44	-0.11%	135,844
Aug 28, 2025	0.44	0.44	0.43	0.44	0.44	0.11%	80,645
Aug 27, 2025	0.44	0.44	0.43	0.44	0.44	1.62%	122,988
Aug 26, 2025	0.44	0.44	0.43	0.43	0.43	-3.89%	367,517
Aug 25, 2025	0.43	0.45	0.43	0.45	0.45	-0.11%	43,850
Aug 22, 2025	0.45	0.45	0.43	0.45	0.45	-	214,452
Aug 21, 2025	0.45	0.45	0.44	0.45	0.45	-0.33%	26,437
Aug 20, 2025	0.45	0.45	0.44	0.45	0.45	0.33%	27,556
Aug 19, 2025	0.45	0.45	0.44	0.45	0.45	-	35,045
Aug 18, 2025	0.45	0.45	0.45	0.45	0.45	-	27,766
Aug 14, 2025	0.44	0.45	0.44	0.45	0.45	-0.11%	18,540
Aug 13, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	16,857
Aug 12, 2025	0.44	0.45	0.44	0.45	0.45	-0.11%	15,866
Aug 11, 2025	0.45	0.45	0.44	0.45	0.45	-0.22%	84,067
Aug 8, 2025	0.45	0.45	0.44	0.45	0.45	0.11%	46,986
Aug 7, 2025	0.44	0.45	0.44	0.45	0.45	0.33%	97,202
Aug 6, 2025	0.45	0.45	0.43	0.45	0.45	0.11%	64,722
Aug 5, 2025	0.45	0.45	0.44	0.45	0.45	-1.00%	72,178
Aug 4, 2025	0.45	0.45	0.45	0.45	0.45	0.56%	15,605
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	-0.11%	20,112