Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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