Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.53	0.56	0.52	0.56	0.56	6.82%	279,044
May 7, 2026	0.52	0.54	0.52	0.53	0.53	-	160,467
May 6, 2026	0.52	0.53	0.52	0.53	0.53	-1.49%	133,899
May 5, 2026	0.53	0.54	0.51	0.54	0.54	1.52%	163,070
May 4, 2026	0.55	0.57	0.52	0.53	0.53	-4.35%	302,543
Apr 30, 2026	0.53	0.56	0.51	0.55	0.55	4.55%	302,392
Apr 29, 2026	0.52	0.54	0.52	0.53	0.53	0.76%	178,323
Apr 28, 2026	0.56	0.57	0.52	0.52	0.52	-7.75%	396,325
Apr 27, 2026	0.58	0.59	0.55	0.57	0.57	0.71%	317,946
Apr 24, 2026	0.54	0.61	0.54	0.56	0.56	4.44%	1,339,637
Apr 23, 2026	0.53	0.55	0.52	0.54	0.54	2.66%	518,516
Apr 22, 2026	0.55	0.57	0.52	0.53	0.53	-5.05%	1,038,652
Apr 21, 2026	0.62	0.63	0.55	0.55	0.55	-10.93%	1,342,865
Apr 20, 2026	0.69	0.70	0.62	0.62	0.62	-9.86%	1,343,931
Apr 17, 2026	0.70	0.73	0.68	0.69	0.69	-1.71%	1,099,879
Apr 16, 2026	0.73	0.74	0.70	0.70	0.70	-4.10%	343,057
Apr 15, 2026	0.72	0.74	0.67	0.73	0.73	1.67%	868,678
Apr 14, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	732,864
Apr 13, 2026	0.66	0.71	0.65	0.71	0.71	4.41%	1,042,287
Apr 10, 2026	0.60	0.69	0.60	0.68	0.68	14.09%	1,474,476
Apr 9, 2026	0.58	0.63	0.56	0.60	0.60	3.11%	980,522
Apr 8, 2026	0.60	0.62	0.58	0.58	0.58	-8.25%	1,316,217
Apr 7, 2026	0.67	0.71	0.58	0.63	0.63	-10.00%	3,806,716
Apr 2, 2026	0.74	0.81	0.67	0.70	0.70	-7.65%	2,878,654
Apr 1, 2026	0.89	0.97	0.73	0.76	0.76	-11.24%	3,820,807
Mar 31, 2026	0.83	0.91	0.76	0.85	0.85	1.67%	3,351,298
Mar 30, 2026	0.69	0.84	0.69	0.84	0.84	22.27%	2,849,165
Mar 27, 2026	0.72	0.73	0.67	0.69	0.69	-4.58%	800,472
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