Capstone Energy+, Inc. (CEPL)
NASDAQ: CEPL · Real-Time Price · USD
6.66
-0.01 (-0.15%)
At close: Aug 18, 2026, 4:00 PM EDT
6.66
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
Capstone Energy+ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.52 | 7.08 | 6.51 | 6.85 | - | 2.70% | 330,901 |
| Aug 17, 2026 | 6.77 | 7.09 | 6.45 | 6.67 | 6.67 | -0.07% | 481,721 |
| Aug 14, 2026 | 6.66 | 7.04 | 6.47 | 6.68 | 6.68 | -1.11% | 478,719 |
| Aug 13, 2026 | 7.66 | 7.90 | 6.24 | 6.75 | 6.75 | -18.28% | 1,682,015 |
| Aug 12, 2026 | 8.01 | 8.89 | 7.60 | 8.26 | 8.26 | 8.68% | 631,511 |
| Aug 11, 2026 | 7.46 | 8.15 | 7.34 | 7.60 | 7.60 | 3.54% | 484,875 |
| Aug 10, 2026 | 8.73 | 8.76 | 7.26 | 7.34 | 7.34 | -14.55% | 431,360 |
| Aug 7, 2026 | 8.34 | 8.85 | 8.07 | 8.59 | 8.59 | 3.00% | 211,596 |
| Aug 6, 2026 | 7.93 | 8.48 | 7.89 | 8.34 | 8.34 | 7.47% | 249,240 |
| Aug 5, 2026 | 8.04 | 8.46 | 7.69 | 7.76 | 7.76 | -5.37% | 177,322 |
| Aug 4, 2026 | 8.15 | 8.54 | 8.00 | 8.20 | 8.20 | 1.49% | 202,861 |
| Aug 3, 2026 | 7.81 | 8.24 | 7.51 | 8.08 | 8.08 | 4.53% | 271,175 |
| Jul 31, 2026 | 8.24 | 8.54 | 7.51 | 7.73 | 7.73 | -1.90% | 183,612 |
| Jul 30, 2026 | 7.25 | 8.14 | 7.13 | 7.88 | 7.88 | 10.67% | 296,604 |
| Jul 29, 2026 | 7.50 | 7.85 | 6.81 | 7.12 | 7.12 | -4.17% | 383,551 |
| Jul 28, 2026 | 8.29 | 8.32 | 6.80 | 7.43 | 7.43 | -9.17% | 907,250 |
| Jul 27, 2026 | 9.53 | 9.58 | 7.00 | 8.18 | 8.18 | -14.26% | 906,071 |
| Jul 24, 2026 | 10.17 | 10.33 | 9.31 | 9.54 | 9.54 | -6.15% | 157,764 |
| Jul 23, 2026 | 10.10 | 10.95 | 9.33 | 10.17 | 10.17 | -2.26% | 210,625 |
| Jul 22, 2026 | 10.37 | 10.77 | 10.00 | 10.40 | 10.40 | -0.76% | 83,677 |
| Jul 21, 2026 | 9.64 | 10.85 | 9.45 | 10.48 | 10.48 | 10.55% | 186,261 |
| Jul 20, 2026 | 9.91 | 10.14 | 9.30 | 9.48 | 9.48 | -6.28% | 259,046 |
| Jul 17, 2026 | 10.10 | 10.38 | 9.50 | 10.12 | 10.12 | -2.55% | 228,604 |
| Jul 16, 2026 | 11.15 | 11.38 | 9.75 | 10.38 | 10.38 | -10.67% | 545,675 |
| Jul 15, 2026 | 11.76 | 12.32 | 11.33 | 11.62 | 11.62 | -0.60% | 387,892 |
| Jul 14, 2026 | 10.30 | 11.97 | 10.00 | 11.69 | 11.69 | 13.50% | 517,940 |
| Jul 13, 2026 | 10.30 | 11.18 | 10.20 | 10.30 | 10.30 | 0.64% | 433,022 |
| Jul 10, 2026 | 11.40 | 11.49 | 10.21 | 10.24 | 10.24 | -8.21% | 280,930 |
| Jul 9, 2026 | 12.22 | 12.33 | 11.00 | 11.15 | 11.15 | -6.14% | 289,427 |
| Jul 8, 2026 | 9.75 | 11.96 | 9.69 | 11.88 | 11.88 | 17.04% | 368,711 |
| Jul 7, 2026 | 10.10 | 10.94 | 9.71 | 10.15 | 10.15 | 12.65% | 699,482 |
| Jul 6, 2026 | 8.35 | 9.05 | 8.29 | 9.01 | 9.01 | 8.88% | 88,521 |
| Jul 2, 2026 | 9.10 | 9.20 | 8.21 | 8.28 | 8.28 | -8.06% | 184,837 |
| Jul 1, 2026 | 9.21 | 9.30 | 8.80 | 9.00 | 9.00 | -2.17% | 174,631 |
| Jun 30, 2026 | 9.04 | 9.40 | 8.77 | 9.20 | 9.20 | 2.22% | 196,727 |
| Jun 29, 2026 | 8.92 | 9.15 | 8.10 | 9.00 | 9.00 | -1.10% | 139,288 |
| Jun 26, 2026 | 9.12 | 9.54 | 8.23 | 9.10 | 9.10 | -8.82% | 859,448 |
| Jun 25, 2026 | 9.46 | 10.40 | 9.11 | 9.98 | 9.98 | 6.17% | 146,144 |
| Jun 24, 2026 | 10.25 | 10.98 | 8.46 | 9.40 | 9.40 | -9.62% | 428,313 |
| Jun 23, 2026 | 10.74 | 11.00 | 10.02 | 10.40 | 10.40 | -5.54% | 204,743 |
| Jun 22, 2026 | 11.23 | 11.48 | 10.88 | 11.01 | 11.01 | -2.57% | 100,851 |
| Jun 18, 2026 | 11.99 | 12.00 | 11.16 | 11.30 | 11.30 | -5.44% | 133,806 |
| Jun 17, 2026 | 11.45 | 12.06 | 11.45 | 11.95 | 11.95 | 3.91% | 114,804 |
| Jun 16, 2026 | 11.31 | 12.08 | 11.21 | 11.50 | 11.50 | -3.77% | 51,309 |
| Jun 15, 2026 | 11.60 | 12.25 | 11.01 | 11.95 | 11.95 | 3.91% | 127,860 |
| Jun 12, 2026 | 10.95 | 12.14 | 10.95 | 11.50 | 11.50 | -0.22% | 80,806 |
| Jun 11, 2026 | 10.50 | 11.80 | 9.99 | 11.53 | 11.53 | 10.82% | 239,030 |
| Jun 10, 2026 | 11.48 | 11.48 | 9.90 | 10.40 | 10.40 | -9.41% | 198,339 |
| Jun 9, 2026 | 12.22 | 12.40 | 9.81 | 11.48 | 11.48 | -6.59% | 314,680 |
| Jun 8, 2026 | 10.50 | 12.38 | 10.35 | 12.29 | 12.29 | 19.79% | 285,223 |