Capstone Energy+ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	11.21	11.30	10.00	10.26	10.26	-11.17%	430,481
Jun 4, 2026	10.07	11.58	10.07	11.55	11.55	9.58%	149,150
Jun 3, 2026	11.30	11.84	10.03	10.54	10.54	-6.39%	299,649
Jun 2, 2026	13.50	13.97	10.80	11.26	11.26	-17.21%	599,496
Jun 1, 2026	13.45	14.20	13.15	13.60	13.60	0.37%	527,647
May 29, 2026	12.60	13.55	12.50	13.55	13.55	8.84%	450,819
May 28, 2026	11.60	12.60	10.74	12.45	12.45	6.59%	396,095
May 27, 2026	10.73	11.74	10.25	11.68	11.68	10.19%	502,042
May 26, 2026	9.98	10.80	9.75	10.60	10.60	5.79%	277,984
May 22, 2026	10.03	10.89	9.75	10.02	10.02	0.20%	317,378
May 21, 2026	9.30	10.11	8.55	10.00	10.00	7.76%	400,960
May 20, 2026	9.28	9.60	9.10	9.28	9.28	3.80%	216,980
May 19, 2026	8.79	9.09	7.78	8.94	8.94	-0.11%	427,959
May 18, 2026	9.84	10.38	8.61	8.95	8.95	-8.77%	300,252