Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.69	0.78	0.66	0.72	0.72	7.14%	3,613,107
Mar 25, 2026	0.58	0.75	0.58	0.67	0.67	10.34%	4,977,638
Mar 24, 2026	0.58	0.62	0.57	0.61	0.61	4.28%	736,859
Mar 23, 2026	0.56	0.60	0.55	0.58	0.58	2.10%	1,809,636
Mar 20, 2026	0.58	0.63	0.55	0.57	0.57	-0.69%	3,137,568
Mar 19, 2026	0.52	0.59	0.51	0.58	0.58	10.77%	2,437,281
Mar 18, 2026	0.52	0.53	0.50	0.52	0.52	-0.95%	670,113
Mar 17, 2026	0.52	0.60	0.51	0.53	0.53	0.77%	7,598,097
Mar 16, 2026	0.43	0.52	0.43	0.52	0.52	28.64%	5,415,101
Mar 13, 2026	0.39	0.41	0.39	0.41	0.41	1.76%	130,724
Mar 12, 2026	0.42	0.42	0.39	0.40	0.40	-4.10%	406,618
Mar 11, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	76,371
Mar 10, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	100,797
Mar 9, 2026	0.39	0.41	0.39	0.40	0.40	-	214,450
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	91,736
Mar 5, 2026	0.41	0.42	0.40	0.41	0.41	-2.64%	253,346
Mar 4, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	61,784
Mar 3, 2026	0.43	0.43	0.40	0.42	0.42	-2.01%	260,607
Mar 2, 2026	0.41	0.43	0.39	0.42	0.42	2.42%	768,333
Feb 27, 2026	0.42	0.42	0.40	0.41	0.41	-0.12%	400,481
Feb 26, 2026	0.43	0.44	0.41	0.41	0.41	-2.36%	628,695
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-1.62%	316,082
Feb 24, 2026	0.46	0.46	0.43	0.43	0.43	-6.71%	1,083,237
Feb 23, 2026	0.46	0.47	0.44	0.46	0.46	2.67%	1,059,313
Feb 20, 2026	0.48	0.49	0.44	0.45	0.45	-5.56%	2,121,120
Feb 19, 2026	0.43	0.52	0.40	0.48	0.48	5.42%	4,599,580
Feb 18, 2026	0.34	0.45	0.34	0.45	0.45	31.78%	2,626,668
Feb 17, 2026	0.33	0.35	0.33	0.34	0.34	3.00%	317,930
Feb 16, 2026	0.32	0.34	0.32	0.33	0.33	-0.30%	78,312
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	2.45%	138,842
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	3.66%	136,238
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	0.16%	22,430
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	76,562
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	1.45%	80,810
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	-0.96%	41,154
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-2.80%	53,509
Feb 4, 2026	0.32	0.32	0.31	0.32	0.32	0.47%	38,327
Feb 3, 2026	0.32	0.33	0.32	0.32	0.32	1.43%	147,265
Feb 2, 2026	0.32	0.32	0.31	0.32	0.32	0.16%	19,829
Jan 30, 2026	0.32	0.32	0.31	0.32	0.32	-0.94%	57,622
Jan 29, 2026	0.33	0.33	0.31	0.32	0.32	-2.15%	75,809
Jan 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.22%	109,252
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-	103,642
Jan 26, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	367,902
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	189,875
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