Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	20,820
Jul 7, 2026	0.43	0.43	0.42	0.43	0.43	0.23%	22,367
Jul 6, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	24,399
Jul 3, 2026	0.43	0.44	0.42	0.43	0.43	-2.52%	121,055
Jul 2, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	17,740
Jul 1, 2026	0.44	0.44	0.43	0.44	0.44	-	37,198
Jun 30, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	77,342
Jun 29, 2026	0.43	0.44	0.43	0.44	0.44	-0.68%	25,391
Jun 26, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	33,348
Jun 25, 2026	0.43	0.44	0.43	0.44	0.44	0.92%	23,438
Jun 24, 2026	0.43	0.44	0.43	0.44	0.44	-0.46%	36,637
Jun 23, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	56,891
Jun 22, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	91,194
Jun 19, 2026	0.43	0.44	0.43	0.44	0.44	1.86%	184,885
Jun 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.23%	85,118