Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	1.810	1.880	1.770	1.770	179,311	-0.06(-3.28%)
Apr 28, 2026	1.950	1.950	1.820	1.830	65,045	-0.13(-6.63%)
Apr 27, 2026	2.000	2.000	1.900	1.960	103,760	-0.03(-1.51%)
Apr 24, 2026	2.030	2.040	1.970	1.990	37,163	-0.01(-0.50%)
Apr 23, 2026	2.080	2.110	1.980	2.000	89,405	-0.11(-5.21%)
Apr 22, 2026	2.080	2.170	2.070	2.110	36,482	+0.03(+1.69%)
Apr 21, 2026	2.070	2.120	2.050	2.075	87,730	+0.02(+0.73%)
Apr 20, 2026	2.180	2.190	2.060	2.060	72,978	-0.12(-5.50%)
Apr 17, 2026	2.100	2.270	2.100	2.180	63,127	+0.07(+3.32%)
Apr 16, 2026	2.050	2.130	2.050	2.110	45,779	+0.03(+1.44%)
Apr 15, 2026	2.140	2.140	2.030	2.080	124,596	-0.07(-3.26%)
Apr 14, 2026	2.090	2.180	2.090	2.150	34,962	+0.08(+3.86%)
Apr 13, 2026	2.020	2.100	2.020	2.070	35,640	-0.01(-0.48%)
Apr 10, 2026	2.090	2.090	2.020	2.080	89,885	-0.07(-3.26%)
Apr 09, 2026	2.090	2.150	2.080	2.150	64,715	+0.09(+4.37%)
Apr 08, 2026	2.070	2.150	2.020	2.060	95,385	+0.07(+3.52%)
Apr 07, 2026	2.080	2.090	1.950	1.990	117,754	-0.10(-4.78%)
Apr 06, 2026	2.110	2.130	2.060	2.090	37,208	-0.02(-0.95%)
Apr 02, 2026				2.110	0	-0.01(-0.47%)
Apr 01, 2026	2.080	2.150	2.030	2.120	126,570	+0.06(+2.91%)
Mar 31, 2026	1.980	2.070	1.980	2.060	60,678	+0.19(+10.16%)
Mar 30, 2026	1.880	1.970	1.850	1.870	88,599	-0.03(-1.58%)
Mar 27, 2026	2.000	2.000	1.900	1.900	48,086	-0.05(-2.56%)
Mar 26, 2026	1.950	2.000	1.830	1.950	311,996	+0.01(+0.52%)
Mar 25, 2026	2.020	2.090	1.930	1.940	202,390	-0.02(-1.02%)
Mar 24, 2026	1.800	1.970	1.790	1.960	219,065	+0.14(+7.69%)
Mar 23, 2026	1.650	1.820	1.650	1.820	171,951	+0.03(+1.68%)
Mar 20, 2026	1.920	1.940	1.670	1.790	401,133	-0.08(-4.28%)
Mar 19, 2026	1.900	1.900	1.750	1.870	237,234	-0.19(-9.22%)
Mar 18, 2026	2.100	2.110	1.980	2.060	139,705	-0.06(-2.83%)
Mar 17, 2026	2.080	2.250	2.080	2.120	183,362	+0.11(+5.47%)
Mar 16, 2026	2.250	2.300	2.000	2.010	268,345	-0.27(-11.84%)
Mar 13, 2026	2.340	2.360	2.220	2.280	174,094	-0.06(-2.56%)
Mar 12, 2026	2.420	2.420	2.330	2.340	77,024	-0.09(-3.70%)
Mar 11, 2026	2.400	2.430	2.360	2.430	37,179	+0.03(+1.25%)
Mar 10, 2026	2.460	2.500	2.390	2.400	45,367	+0.00(+0.00%)
Mar 09, 2026	2.320	2.460	2.320	2.400	238,977	-0.04(-1.64%)
Mar 06, 2026	2.210	2.440	2.110	2.440	333,324	+0.16(+7.02%)
Mar 05, 2026	2.310	2.320	2.180	2.280	153,037	-0.02(-0.87%)
Mar 04, 2026	2.330	2.350	2.280	2.300	94,227	+0.00(+0.00%)
Mar 03, 2026	2.430	2.440	2.270	2.300	157,677	-0.25(-9.80%)
Mar 02, 2026	2.450	2.550	2.300	2.550	166,726	+0.17(+7.14%)
Feb 27, 2026	2.390	2.420	2.270	2.380	120,730	+0.02(+0.85%)
Feb 26, 2026	2.270	2.360	2.210	2.360	159,226	+0.09(+3.96%)
Feb 25, 2026	2.280	2.310	2.260	2.270	52,344	-0.02(-0.87%)
Feb 24, 2026	2.350	2.350	2.250	2.290	93,464	-0.08(-3.38%)
Feb 23, 2026	2.410	2.430	2.310	2.370	98,643	-0.06(-2.47%)
Feb 20, 2026	2.220	2.430	2.200	2.430	325,797	+0.20(+8.97%)
Feb 19, 2026	2.210	2.310	2.200	2.230	175,488	+0.04(+1.83%)
Feb 18, 2026	2.080	2.240	2.080	2.190	101,671	+0.12(+5.80%)
Feb 17, 2026	2.160	2.180	2.020	2.070	157,915	-0.07(-3.27%)
Feb 13, 2026				2.140	0	-0.06(-2.73%)
Feb 12, 2026	2.350	2.350	2.130	2.200	213,689	-0.12(-5.17%)
Feb 11, 2026	2.230	2.430	2.230	2.320	271,126	+0.12(+5.45%)
Feb 10, 2026	2.230	2.310	2.200	2.200	226,512	-0.02(-0.90%)
Feb 09, 2026	2.190	2.270	2.180	2.220	120,907	+0.08(+3.74%)
Feb 06, 2026	2.070	2.190	2.070	2.140	72,361	+0.06(+2.88%)
Feb 05, 2026	2.250	2.250	2.070	2.080	358,658	-0.20(-8.77%)
Feb 04, 2026	2.300	2.370	2.200	2.280	153,877	+0.02(+0.88%)
Feb 03, 2026	2.130	2.350	2.130	2.260	296,682	+0.18(+8.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

(TSV:CAPT)

Historical Prices