Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.42	0.43	0.41	0.43	0.43	1.06%	97,874
Oct 31, 2025	0.41	0.43	0.41	0.42	0.42	0.24%	144,669
Oct 30, 2025	0.39	0.42	0.39	0.42	0.42	6.41%	423,626
Oct 29, 2025	0.39	0.40	0.39	0.40	0.40	-0.13%	104,162
Oct 28, 2025	0.40	0.40	0.39	0.40	0.40	-0.38%	86,143
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	0.38%	24,435
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-1.73%	87,385
Oct 23, 2025	0.40	0.41	0.40	0.41	0.41	1.12%	56,186
Oct 22, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	223,897
Oct 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.73%	169,051
Oct 20, 2025	0.41	0.41	0.41	0.41	0.41	-0.12%	21,329
Oct 17, 2025	0.41	0.41	0.40	0.41	0.41	-0.12%	28,103
Oct 16, 2025	0.41	0.41	0.41	0.41	0.41	-0.36%	12,517
Oct 15, 2025	0.40	0.41	0.40	0.41	0.41	1.48%	6,170
Oct 14, 2025	0.41	0.41	0.40	0.41	0.41	-1.58%	94,095
Oct 13, 2025	0.41	0.41	0.41	0.41	0.41	-	96,124
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