Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.94	1.99	1.90	1.93	1.93	-0.52%	38,416
Feb 26, 2026	1.76	2.10	1.76	1.94	1.94	10.23%	150,651
Feb 25, 2026	1.88	1.88	1.72	1.76	1.76	-6.38%	87,082
Feb 24, 2026	1.91	1.93	1.83	1.88	1.88	-3.59%	66,719
Feb 23, 2026	1.95	1.98	1.91	1.95	1.95	-	48,014
Feb 20, 2026	1.95	2.02	1.88	1.95	1.95	-2.50%	124,030
Feb 19, 2026	2.10	2.12	1.89	2.00	2.00	-2.91%	140,280
Feb 18, 2026	2.08	2.12	2.04	2.06	2.06	-0.96%	64,296
Feb 17, 2026	2.08	2.16	2.02	2.08	2.08	-2.80%	83,820
Feb 16, 2026	2.10	2.22	2.08	2.14	2.14	-	70,303
Feb 13, 2026	2.20	2.20	2.12	2.14	2.14	-2.73%	39,754
Feb 12, 2026	2.14	2.24	2.12	2.20	2.20	-	70,878
Feb 11, 2026	2.12	2.24	2.06	2.20	2.20	0.92%	117,357
Feb 10, 2026	2.26	2.30	2.10	2.18	2.18	-1.80%	190,309
Feb 9, 2026	2.16	2.30	2.12	2.22	2.22	4.72%	265,283
Feb 6, 2026	1.88	2.22	1.86	2.12	2.12	11.58%	271,249
Feb 5, 2026	1.98	1.98	1.87	1.90	1.90	-4.04%	85,822
Feb 4, 2026	2.00	2.08	1.92	1.98	1.98	-1.98%	116,232
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