Capstone Energy+, Inc. (CEPL)
NASDAQ: CEPL · Real-Time Price · USD
2.990
-0.270 (-8.28%)
At close: Oct 16, 2026, 4:00 PM EDT
3.000
+0.010 (0.33%)
After-hours: Oct 16, 2026, 7:58 PM EDT
Capstone Energy+ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.22 | 3.22 | 2.96 | 2.99 | 2.99 | -8.28% | 267,674 |
| Oct 15, 2026 | 3.06 | 3.29 | 2.88 | 3.26 | 3.26 | 3.82% | 388,089 |
| Oct 14, 2026 | 3.41 | 3.42 | 3.07 | 3.14 | 3.14 | -7.37% | 503,278 |
| Oct 13, 2026 | 3.86 | 3.96 | 3.31 | 3.39 | 3.39 | -12.85% | 1,000,074 |
| Oct 12, 2026 | 4.38 | 4.38 | 3.89 | 3.89 | 3.89 | -10.78% | 345,473 |
| Oct 9, 2026 | 4.28 | 4.39 | 4.16 | 4.36 | 4.36 | 3.07% | 224,354 |
| Oct 8, 2026 | 4.23 | 4.27 | 4.11 | 4.23 | 4.23 | -1.63% | 204,362 |
| Oct 7, 2026 | 4.26 | 4.31 | 4.07 | 4.30 | 4.30 | -1.15% | 223,574 |
| Oct 6, 2026 | 4.19 | 4.39 | 4.03 | 4.35 | 4.35 | 4.82% | 447,579 |
| Oct 5, 2026 | 4.42 | 4.42 | 4.06 | 4.15 | 4.15 | -7.68% | 403,766 |
| Oct 2, 2026 | 4.47 | 4.65 | 4.26 | 4.50 | 4.50 | 2.63% | 340,699 |
| Oct 1, 2026 | 4.66 | 4.66 | 4.33 | 4.38 | 4.38 | -2.23% | 274,776 |
| Sep 30, 2026 | 4.80 | 4.82 | 4.41 | 4.48 | 4.48 | 0.67% | 399,449 |
| Sep 29, 2026 | 4.55 | 4.74 | 4.44 | 4.45 | 4.45 | -0.67% | 360,536 |
| Sep 28, 2026 | 4.74 | 4.77 | 4.48 | 4.48 | 4.48 | -4.88% | 311,555 |
| Sep 25, 2026 | 5.05 | 5.17 | 4.69 | 4.71 | 4.71 | -5.04% | 470,447 |
| Sep 24, 2026 | 5.41 | 5.41 | 4.93 | 4.96 | 4.96 | -9.49% | 579,948 |
| Sep 23, 2026 | 5.95 | 5.96 | 5.41 | 5.48 | 5.48 | -7.90% | 447,482 |
| Sep 22, 2026 | 6.03 | 6.04 | 5.76 | 5.95 | 5.95 | -2.94% | 529,192 |
| Sep 21, 2026 | 6.79 | 6.86 | 6.05 | 6.13 | 6.13 | -8.37% | 723,376 |
| 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 |