Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.00	2.08	1.92	1.92	-	-4.95%	100,533
Feb 3, 2026	2.08	2.12	1.94	2.02	2.02	-3.81%	222,291
Feb 2, 2026	2.14	2.18	2.02	2.10	2.10	-2.78%	185,178
Jan 30, 2026	2.18	2.28	2.04	2.16	2.16	1.89%	422,753
Jan 29, 2026	2.50	2.56	2.04	2.12	2.12	-9.40%	1,132,143
Jan 28, 2026	1.88	2.34	1.83	2.34	2.34	24.47%	851,516
Jan 27, 2026	2.24	2.24	1.82	1.88	1.88	-12.96%	1,348,203
Jan 26, 2026	2.40	2.50	2.16	2.16	2.16	-14.29%	474,116
Jan 23, 2026	2.48	2.58	2.24	2.52	2.52	1.61%	621,492
Jan 22, 2026	2.66	2.92	2.40	2.48	2.48	-9.49%	926,404
Jan 21, 2026	3.70	3.80	2.72	2.74	2.74	-19.41%	918,470
Jan 20, 2026	3.10	3.40	2.88	3.40	3.40	30.77%	527,626
Jan 19, 2026	2.18	2.60	2.10	2.60	2.60	27.45%	365,092
Jan 16, 2026	1.86	2.04	1.80	2.04	2.04	20.00%	506,954
Jan 15, 2026	1.45	1.70	1.42	1.70	1.70	20.57%	367,938
Jan 14, 2026	1.48	1.55	1.40	1.41	1.41	-4.73%	105,282
Jan 13, 2026	1.64	1.72	1.48	1.48	1.48	-10.84%	213,729
Jan 12, 2026	1.95	1.95	1.49	1.66	1.66	10.67%	540,943
Jan 9, 2026	1.39	1.50	1.39	1.50	1.50	15.38%	179,293
Jan 8, 2026	1.28	1.30	1.21	1.30	1.30	50.29%	228,589
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	8.12%	61,371
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-	35,999
Dec 23, 2025	0.78	0.80	0.78	0.80	0.80	11.89%	44,399
Dec 22, 2025	0.71	0.72	0.71	0.72	0.72	-5.92%	33,865
Dec 19, 2025	0.77	0.77	0.76	0.76	0.76	11.76%	33,281
Dec 18, 2025	0.68	0.68	0.68	0.68	0.68	4.62%	750
Dec 17, 2025	0.69	0.69	0.65	0.65	0.65	-10.96%	78,697
Dec 16, 2025	0.70	0.73	0.70	0.73	0.73	-2.67%	67,846
Dec 15, 2025	0.80	0.80	0.75	0.75	0.75	-3.85%	28,608
Dec 12, 2025	0.80	0.80	0.78	0.78	0.78	-1.89%	27,245
Dec 11, 2025	0.76	0.80	0.76	0.80	0.80	0.63%	11,788
Dec 10, 2025	0.84	0.84	0.79	0.79	0.79	3.95%	9,249
Dec 9, 2025	0.84	0.84	0.76	0.76	0.76	-14.61%	50,815
Dec 8, 2025	0.89	0.89	0.89	0.89	0.89	10.56%	32,372
Dec 5, 2025	0.77	0.81	0.77	0.81	0.81	-5.29%	49,757
Dec 4, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	16,155
Dec 3, 2025	0.85	0.88	0.85	0.88	0.88	18.92%	64,752
Dec 2, 2025	0.91	0.91	0.74	0.74	0.74	-15.91%	57,390
Dec 1, 2025	0.93	0.93	0.88	0.88	0.88	-	7,604
Nov 28, 2025	0.88	0.88	0.88	0.88	0.88	10.00%	74,857
Nov 27, 2025	0.77	0.80	0.77	0.80	0.80	8.11%	28,903
Nov 26, 2025	0.78	0.78	0.74	0.74	0.74	-3.90%	30,824
Nov 25, 2025	0.80	0.80	0.77	0.77	0.77	-13.48%	71,766
Nov 24, 2025	0.98	0.98	0.89	0.89	0.89	-3.26%	67,164
Nov 21, 2025	0.93	0.93	0.92	0.92	0.92	6.98%	75,268
Nov 20, 2025	0.90	0.90	0.86	0.86	0.86	-18.87%	253,009
Nov 19, 2025	1.17	1.17	1.06	1.06	1.06	9.28%	338,534
Nov 18, 2025	0.90	0.97	0.90	0.97	0.97	56.45%	254,976
Nov 17, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	6,247
Nov 14, 2025	0.55	0.61	0.55	0.61	0.61	6.14%	561