Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	33,397
Sep 15, 2026	0.48	0.49	0.47	0.48	0.48	-1.23%	123,143
Sep 14, 2026	0.49	0.49	0.48	0.49	0.49	-0.82%	93,573
Sep 11, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	79,364
Sep 10, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	189,771
Sep 9, 2026	0.51	0.51	0.49	0.49	0.49	-3.16%	339,764
Sep 8, 2026	0.54	0.54	0.50	0.51	0.51	-3.80%	421,861
Sep 7, 2026	0.50	0.55	0.49	0.53	0.53	4.37%	777,777
Sep 4, 2026	0.50	0.51	0.48	0.50	0.50	-	780,390
Sep 3, 2026	0.51	0.52	0.49	0.50	0.50	-0.79%	513,727
Sep 2, 2026	0.49	0.53	0.48	0.51	0.51	4.10%	916,555
Sep 1, 2026	0.48	0.49	0.48	0.49	0.49	1.67%	495,699
Aug 31, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	809,409
Aug 28, 2026	0.46	0.46	0.45	0.46	0.46	-	308,228
Aug 27, 2026	0.45	0.46	0.45	0.46	0.46	1.32%	328,619
Aug 26, 2026	0.46	0.47	0.45	0.45	0.45	-1.94%	110,815
Aug 25, 2026	0.46	0.48	0.45	0.46	0.46	0.65%	900,348
Aug 24, 2026	0.45	0.46	0.44	0.46	0.46	1.77%	401,031
Aug 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.66%	153,839
Aug 20, 2026	0.46	0.46	0.45	0.46	0.46	-0.66%	96,055
Aug 19, 2026	0.46	0.47	0.45	0.46	0.46	-0.22%	465,028
Aug 18, 2026	0.46	0.46	0.45	0.46	0.46	2.00%	200,990
Aug 17, 2026	0.47	0.49	0.45	0.45	0.45	-2.17%	640,814
Aug 14, 2026	0.45	0.46	0.44	0.46	0.46	1.55%	273,237
Aug 13, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	129,675
Aug 12, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	115,551
Aug 11, 2026	0.44	0.45	0.44	0.45	0.45	1.82%	167,359
Aug 10, 2026	0.44	0.45	0.43	0.44	0.44	1.86%	417,665
Aug 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.71%	437,329
Aug 6, 2026	0.44	0.45	0.44	0.44	0.44	0.68%	23,939
Aug 5, 2026	0.44	0.45	0.43	0.44	0.44	-0.68%	44,101
Aug 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.56%	123,422
Aug 3, 2026	0.45	0.46	0.44	0.45	0.45	-0.88%	22,130
Jul 31, 2026	0.46	0.46	0.45	0.45	0.45	-0.66%	29,342
Jul 30, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	56,887
Jul 29, 2026	0.44	0.46	0.44	0.45	0.45	3.20%	112,094
Jul 28, 2026	0.43	0.44	0.43	0.44	0.44	1.39%	54,400
Jul 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.59%	20,918
Jul 24, 2026	0.44	0.45	0.43	0.44	0.44	-2.01%	361,232
Jul 23, 2026	0.45	0.45	0.43	0.45	0.45	-0.22%	77,281
Jul 22, 2026	0.46	0.46	0.43	0.45	0.45	-3.44%	297,432
Jul 21, 2026	0.45	0.47	0.45	0.47	0.47	0.65%	85,535
Jul 20, 2026	0.45	0.48	0.45	0.46	0.46	3.82%	276,795
Jul 17, 2026	0.47	0.47	0.44	0.45	0.45	-3.26%	265,385
Jul 16, 2026	0.48	0.48	0.45	0.46	0.46	-4.37%	391,687
Jul 15, 2026	0.49	0.50	0.47	0.48	0.48	-1.64%	480,738
Jul 14, 2026	0.53	0.55	0.48	0.49	0.49	-5.96%	826,052
Jul 13, 2026	0.44	0.52	0.43	0.52	0.52	18.45%	1,382,972
Jul 10, 2026	0.43	0.44	0.43	0.44	0.44	3.29%	48,501
Jul 9, 2026	0.42	0.43	0.42	0.43	0.43	-0.93%	26,906