Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	1.98	2.08	1.90	1.95	1.95	-	69,652
Mar 24, 2026	2.04	2.04	1.95	1.95	1.95	-2.50%	35,218
Mar 23, 2026	2.14	2.16	1.93	2.00	2.00	-2.91%	51,242
Mar 20, 2026	1.85	2.20	1.85	2.06	2.06	6.74%	208,016
Mar 19, 2026	1.79	1.93	1.79	1.93	1.93	7.22%	49,663
Mar 18, 2026	1.77	1.93	1.77	1.80	1.80	2.27%	48,027
Mar 17, 2026	1.73	1.80	1.72	1.76	1.76	0.57%	17,654
Mar 16, 2026	1.90	1.90	1.72	1.75	1.75	-2.23%	60,553
Mar 13, 2026	1.72	1.83	1.72	1.79	1.79	1.70%	43,759
Mar 12, 2026	1.79	1.85	1.76	1.76	1.76	-4.35%	31,819
Mar 11, 2026	1.82	1.86	1.70	1.84	1.84	0.55%	62,307
Mar 10, 2026	1.89	1.89	1.80	1.83	1.83	-3.68%	76,027
Mar 9, 2026	1.87	1.93	1.81	1.90	1.90	-1.55%	42,644
Mar 6, 2026	1.95	1.95	1.87	1.93	1.93	2.12%	25,239
Mar 5, 2026	1.92	1.99	1.85	1.89	1.89	-2.07%	43,087
Mar 4, 2026	1.78	1.98	1.78	1.93	1.93	2.12%	36,223
Mar 3, 2026	1.91	1.91	1.75	1.89	1.89	-0.53%	23,974
Mar 2, 2026	1.88	1.90	1.84	1.90	1.90	-1.55%	23,282
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