Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.55	0.61	0.55	0.61	0.61	6.14%	561
Nov 13, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	2,793
Nov 12, 2025	0.60	0.60	0.59	0.59	0.59	-10.61%	10,830
Nov 10, 2025	0.66	0.66	0.66	0.66	0.66	-	5,719
Nov 7, 2025	0.66	0.66	0.66	0.66	0.66	-5.71%	7,000
Nov 6, 2025	0.62	0.70	0.62	0.70	0.70	-	5,805
Nov 5, 2025	0.61	0.70	0.61	0.70	0.70	14.75%	9,870
Nov 4, 2025	0.61	0.61	0.61	0.61	0.61	-6.15%	6,591
Nov 3, 2025	0.60	0.65	0.60	0.65	0.65	-	16,249
Oct 31, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	5,310
Oct 30, 2025	0.67	0.67	0.60	0.60	0.60	-9.09%	12,885
Oct 29, 2025	0.73	0.73	0.66	0.66	0.66	-9.59%	9,100
Oct 28, 2025	0.69	0.73	0.69	0.73	0.73	1.39%	5,382
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	10.77%	10,945
Oct 24, 2025	0.63	0.65	0.63	0.65	0.65	-4.41%	4,680
Oct 23, 2025	0.70	0.70	0.68	0.68	0.68	-15.00%	4,968
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	-	1,752
Oct 21, 2025	0.74	0.80	0.74	0.80	0.80	19.40%	6,597
Oct 20, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	5,190
Oct 17, 2025	0.59	0.65	0.59	0.65	0.65	14.04%	12,797
Oct 16, 2025	0.63	0.63	0.57	0.57	0.57	-25.97%	59,356
Oct 15, 2025	0.90	0.90	0.77	0.77	0.77	-14.44%	49,569
Oct 14, 2025	0.88	0.90	0.88	0.90	0.90	16.88%	103,834
Oct 13, 2025	0.70	0.77	0.70	0.77	0.77	20.31%	123,797
Oct 10, 2025	0.59	0.64	0.59	0.64	0.64	19.63%	13,736
Oct 9, 2025	0.54	0.54	0.54	0.54	0.54	-4.46%	24,130
Oct 8, 2025	0.56	0.56	0.56	0.56	0.56	10.89%	52,654
Oct 7, 2025	0.46	0.51	0.46	0.51	0.51	14.25%	23,732
Oct 6, 2025	0.44	0.44	0.44	0.44	0.44	9.95%	5,807
Oct 3, 2025	0.37	0.40	0.37	0.40	0.40	18.24%	9,835
Oct 2, 2025	0.31	0.34	0.31	0.34	0.34	17.24%	51,613
Oct 1, 2025	0.27	0.29	0.27	0.29	0.29	7.41%	24,670
Sep 30, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Sep 29, 2025	0.27	0.27	0.27	0.27	0.27	-	20
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	2.27%	279
Sep 25, 2025	0.26	0.26	0.26	0.26	0.26	-	1,814
Sep 24, 2025	0.26	0.26	0.26	0.26	0.26	1.54%	8,860
Sep 23, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	1,881
Sep 22, 2025	0.23	0.25	0.23	0.25	0.25	4.17%	6,650
Sep 19, 2025	0.22	0.24	0.22	0.24	0.24	20.00%	29,853
Sep 18, 2025	0.19	0.20	0.19	0.20	0.20	16.28%	9,600
Sep 17, 2025	0.17	0.17	0.17	0.17	0.17	-14.00%	3,869
Sep 16, 2025	0.20	0.20	0.20	0.20	0.20	-	2,524
Sep 15, 2025	0.20	0.20	0.20	0.20	0.20	-	-
Sep 12, 2025	0.20	0.20	0.20	0.20	0.20	16.96%	30,600
Sep 11, 2025	0.17	0.17	0.17	0.17	0.17	-	-
Sep 10, 2025	0.17	0.17	0.17	0.17	0.17	-	-
Sep 9, 2025	0.17	0.17	0.17	0.17	0.17	-	-
Sep 8, 2025	0.17	0.17	0.17	0.17	0.17	-12.76%	250
Sep 5, 2025	0.20	0.20	0.20	0.20	0.20	-	-