Capstone Energy+, Inc. (CEPL)
NASDAQ: CEPL · Real-Time Price · USD
4.710
-0.250 (-5.04%)
At close: Sep 25, 2026, 4:00 PM EDT
4.840
+0.130 (2.76%)
After-hours: Sep 25, 2026, 7:43 PM EDT
Capstone Energy+ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.05 | 5.17 | 4.69 | 4.71 | 4.71 | -5.04% | 470,130 |
| Sep 24, 2026 | 5.41 | 5.41 | 4.93 | 4.96 | 4.96 | -9.49% | 576,469 |
| Sep 23, 2026 | 5.95 | 5.96 | 5.41 | 5.48 | 5.48 | -7.90% | 430,441 |
| Sep 22, 2026 | 6.03 | 6.04 | 5.76 | 5.95 | 5.95 | -2.94% | 528,792 |
| Sep 21, 2026 | 6.79 | 6.86 | 6.05 | 6.13 | 6.13 | -8.37% | 721,860 |
| Sep 18, 2026 | 6.39 | 6.73 | 6.19 | 6.69 | 6.69 | 5.35% | 2,079,746 |
| Sep 17, 2026 | 6.10 | 6.38 | 6.06 | 6.35 | 6.35 | 7.81% | 542,820 |
| Sep 16, 2026 | 5.87 | 6.09 | 5.67 | 5.89 | 5.89 | 0.86% | 690,102 |
| Sep 15, 2026 | 5.71 | 6.21 | 5.71 | 5.84 | 5.84 | 3.55% | 428,157 |
| Sep 14, 2026 | 5.66 | 5.89 | 5.55 | 5.64 | 5.64 | -4.24% | 396,222 |
| Sep 11, 2026 | 5.45 | 6.15 | 5.38 | 5.89 | 5.89 | 9.48% | 459,751 |
| Sep 10, 2026 | 5.64 | 5.75 | 5.07 | 5.38 | 5.38 | -6.76% | 636,139 |
| Sep 9, 2026 | 5.68 | 5.95 | 5.60 | 5.77 | 5.77 | 0.87% | 333,552 |
| Sep 8, 2026 | 5.86 | 6.18 | 5.60 | 5.72 | 5.72 | 1.06% | 448,883 |
| Sep 4, 2026 | 5.92 | 6.04 | 5.64 | 5.66 | 5.66 | -3.74% | 292,589 |
| Sep 3, 2026 | 5.51 | 6.04 | 5.17 | 5.88 | 5.88 | 6.52% | 564,787 |
| Sep 2, 2026 | 5.65 | 5.86 | 5.50 | 5.52 | 5.52 | -1.43% | 367,439 |
| Sep 1, 2026 | 5.70 | 5.92 | 5.37 | 5.60 | 5.60 | -3.53% | 468,834 |
| Aug 31, 2026 | 5.96 | 6.12 | 5.72 | 5.81 | 5.81 | -2.93% | 519,068 |
| Aug 28, 2026 | 6.59 | 6.60 | 5.96 | 5.98 | 5.98 | -9.39% | 332,515 |
| Aug 27, 2026 | 6.66 | 6.76 | 6.32 | 6.60 | 6.60 | -0.45% | 207,467 |
| Aug 26, 2026 | 6.38 | 6.84 | 6.38 | 6.63 | 6.63 | 4.25% | 154,233 |
| Aug 25, 2026 | 6.47 | 6.65 | 6.31 | 6.36 | 6.36 | -0.31% | 270,801 |
| Aug 24, 2026 | 6.43 | 6.81 | 6.11 | 6.38 | 6.38 | -3.33% | 567,052 |
| Aug 21, 2026 | 6.04 | 6.75 | 6.04 | 6.60 | 6.60 | 13.01% | 615,786 |
| Aug 20, 2026 | 6.31 | 6.45 | 5.84 | 5.84 | 5.84 | -6.71% | 327,520 |
| Aug 19, 2026 | 6.67 | 6.83 | 6.15 | 6.26 | 6.26 | -6.01% | 520,769 |
| Aug 18, 2026 | 6.52 | 7.08 | 6.51 | 6.66 | 6.66 | -0.15% | 429,959 |
| Aug 17, 2026 | 6.77 | 7.09 | 6.45 | 6.67 | 6.67 | -0.07% | 482,822 |
| Aug 14, 2026 | 6.66 | 7.04 | 6.47 | 6.68 | 6.68 | -1.11% | 481,048 |
| Aug 13, 2026 | 7.66 | 7.90 | 6.24 | 6.75 | 6.75 | -18.28% | 1,683,975 |
| Aug 12, 2026 | 8.01 | 8.89 | 7.60 | 8.26 | 8.26 | 8.68% | 678,964 |
| Aug 11, 2026 | 7.46 | 8.15 | 7.34 | 7.60 | 7.60 | 3.54% | 485,815 |
| Aug 10, 2026 | 8.73 | 8.76 | 7.26 | 7.34 | 7.34 | -14.55% | 431,969 |
| Aug 7, 2026 | 8.34 | 8.85 | 8.07 | 8.59 | 8.59 | 3.00% | 211,788 |
| Aug 6, 2026 | 7.93 | 8.48 | 7.89 | 8.34 | 8.34 | 7.47% | 249,242 |
| Aug 5, 2026 | 8.04 | 8.46 | 7.69 | 7.76 | 7.76 | -5.37% | 199,422 |
| Aug 4, 2026 | 8.15 | 8.54 | 8.00 | 8.20 | 8.20 | 1.49% | 202,862 |
| 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% | 196,215 |
| Jul 30, 2026 | 7.25 | 8.14 | 7.13 | 7.88 | 7.88 | 10.67% | 296,821 |
| Jul 29, 2026 | 7.50 | 7.85 | 6.81 | 7.12 | 7.12 | -4.17% | 386,903 |
| Jul 28, 2026 | 8.29 | 8.32 | 6.80 | 7.43 | 7.43 | -9.17% | 909,961 |
| Jul 27, 2026 | 9.53 | 9.58 | 7.00 | 8.18 | 8.18 | -14.26% | 906,298 |
| Jul 24, 2026 | 10.17 | 10.33 | 9.31 | 9.54 | 9.54 | -6.15% | 170,079 |
| Jul 23, 2026 | 10.10 | 10.95 | 9.33 | 10.17 | 10.17 | -2.26% | 210,935 |
| 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% | 186,871 |
| Jul 20, 2026 | 9.91 | 10.14 | 9.30 | 9.48 | 9.48 | -6.28% | 259,844 |
| Jul 17, 2026 | 10.10 | 10.38 | 9.50 | 10.12 | 10.12 | -2.55% | 228,651 |