Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.42	0.43	0.41	0.43	-	2.38%	1,157,065
Jun 2, 2026	0.43	0.44	0.42	0.42	0.42	-2.78%	340,530
Jun 1, 2026	0.45	0.45	0.42	0.43	0.43	-6.09%	336,825
May 29, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	453,280
May 28, 2026	0.44	0.45	0.43	0.44	0.44	-1.35%	467,863
May 27, 2026	0.45	0.46	0.43	0.45	0.45	-0.45%	314,161
May 26, 2026	0.45	0.45	0.43	0.45	0.45	1.13%	82,197
May 25, 2026	0.44	0.45	0.42	0.44	0.44	-0.45%	315,834
May 22, 2026	0.46	0.46	0.44	0.45	0.45	-2.84%	186,888
May 21, 2026	0.45	0.48	0.44	0.46	0.46	0.44%	688,593
May 20, 2026	0.48	0.48	0.44	0.46	0.46	-4.60%	584,844
May 19, 2026	0.47	0.49	0.47	0.48	0.48	-	120,074
May 18, 2026	0.47	0.49	0.47	0.48	0.48	-1.65%	80,560
May 15, 2026	0.49	0.49	0.48	0.49	0.49	-0.82%	100,489
May 14, 2026	0.49	0.52	0.48	0.49	0.49	-0.20%	803,378
May 13, 2026	0.50	0.50	0.46	0.49	0.49	-0.81%	705,903
May 12, 2026	0.55	0.55	0.50	0.50	0.50	-11.92%	1,101,929
May 11, 2026	0.57	0.57	0.55	0.56	0.56	-0.35%	54,150
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