Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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