Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	1.95%	126,268
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	113,721
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	0.49%	511,948
Jan 19, 2026	0.33	0.33	0.30	0.31	0.31	-7.98%	1,101,223
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	128,587
Jan 15, 2026	0.33	0.34	0.32	0.33	0.33	1.83%	238,709
Jan 14, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	233,680
Jan 13, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	652,451
Jan 12, 2026	0.32	0.33	0.32	0.32	0.32	1.57%	126,924
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-0.93%	167,851
Jan 8, 2026	0.32	0.32	0.31	0.32	0.32	1.90%	131,962
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-1.86%	445,980
Jan 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.23%	139,772
Jan 2, 2026	0.32	0.34	0.32	0.33	0.33	1.40%	245,411
Dec 30, 2025	0.34	0.34	0.32	0.32	0.32	-4.88%	829,024
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	74,552
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-3.01%	327,912
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	0.14%	433,800
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	-	199,214
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	2.05%	149,315
Dec 17, 2025	0.33	0.35	0.33	0.34	0.34	-3.67%	341,428
Dec 16, 2025	0.36	0.36	0.35	0.35	0.35	-1.39%	164,060
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	0.70%	297,350
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-0.97%	126,174
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	213,279
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.59%	133,430
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	-0.41%	57,995
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-0.40%	120,193
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	-0.13%	10,450
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	70,487
Dec 3, 2025	0.37	0.37	0.36	0.37	0.37	0.41%	81,078
Dec 2, 2025	0.36	0.37	0.36	0.37	0.37	2.08%	88,857
Dec 1, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	112,453
Nov 28, 2025	0.38	0.38	0.36	0.37	0.37	-2.37%	182,224
Nov 27, 2025	0.38	0.39	0.37	0.38	0.38	-	100,368
Nov 26, 2025	0.38	0.38	0.37	0.38	0.38	-1.04%	245,076
Nov 25, 2025	0.39	0.39	0.38	0.38	0.38	-0.39%	66,236
Nov 24, 2025	0.39	0.39	0.38	0.39	0.39	0.13%	78,859
Nov 21, 2025	0.39	0.39	0.38	0.39	0.39	-1.16%	120,602
Nov 20, 2025	0.39	0.39	0.38	0.39	0.39	0.91%	51,063
Nov 19, 2025	0.39	0.39	0.38	0.39	0.39	-0.13%	132,034
Nov 18, 2025	0.40	0.40	0.38	0.39	0.39	-1.65%	99,396
Nov 17, 2025	0.39	0.39	0.38	0.39	0.39	-	46,880
Nov 14, 2025	0.39	0.40	0.38	0.39	0.39	2.08%	265,765
Nov 13, 2025	0.41	0.41	0.38	0.39	0.39	-5.98%	824,868
Nov 12, 2025	0.42	0.42	0.38	0.41	0.41	-2.38%	402,198
Nov 10, 2025	0.42	0.43	0.41	0.42	0.42	-0.12%	67,616
Nov 7, 2025	0.43	0.43	0.40	0.42	0.42	-2.10%	92,954
Nov 6, 2025	0.43	0.43	0.42	0.43	0.43	0.94%	81,400
Nov 5, 2025	0.43	0.43	0.42	0.43	0.43	-0.58%	57,075