Capstone Companies Inc (OP:CAPC)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025				0.0447	0	-0.00(-8.78%)
Nov 21, 2025	0.0515	0.0515	0.0300	0.0490	23,494	+0.02(+100.00%)
Nov 20, 2025	0.0211	0.0622	0.0203	0.0245	107,790	+0.00(+2.51%)
Nov 19, 2025	0.0239	0.0239	0.0203	0.0239	3,025	-0.00(-2.85%)
Nov 18, 2025	0.0246	0.0246	0.0246	0.0246	20,325	+0.00(+0.41%)
Nov 17, 2025	0.0209	0.0245	0.0209	0.0245	4,395	+0.00(+7.93%)
Nov 14, 2025	0.0153	0.0238	0.0153	0.0227	129,994	-0.00(-8.10%)
Nov 13, 2025	0.0300	0.0330	0.0132	0.0247	330,358	-0.01(-20.32%)
Nov 12, 2025	0.0310	0.0327	0.0310	0.0310	1,105	-0.00(-6.34%)
Nov 11, 2025	0.0324	0.0331	0.0301	0.0331	2,050	+0.00(+3.76%)
Nov 10, 2025	0.0252	0.0347	0.0252	0.0319	163,760	-0.00(-8.07%)
Nov 07, 2025	0.0343	0.0351	0.0343	0.0347	60,073	-0.01(-29.33%)
Nov 06, 2025	0.0342	0.0491	0.0342	0.0491	10,496	+0.00(+0.00%)
Nov 05, 2025	0.0443	0.0491	0.0400	0.0491	16,667	-0.01(-10.07%)
Nov 04, 2025	0.0369	0.0546	0.0369	0.0546	1,250	+0.02(+49.18%)
Nov 03, 2025	0.0492	0.0493	0.0315	0.0366	89,196	-0.01(-26.65%)
Oct 31, 2025	0.0501	0.0501	0.0494	0.0499	25,759	-0.00(-5.13%)
Oct 30, 2025	0.0520	0.0526	0.0520	0.0526	74,905	-0.00(-1.31%)
Oct 29, 2025	0.0502	0.0533	0.0502	0.0533	323	-0.00(-1.66%)
Oct 28, 2025	0.0500	0.0567	0.0493	0.0542	6,000	-0.00(-5.90%)
Oct 27, 2025	0.0521	0.0619	0.0501	0.0576	56,033	-0.00(-7.10%)
Oct 24, 2025	0.0620	0.0620	0.0620	0.0620	3,000	+0.00(+0.00%)
Oct 23, 2025	0.0592	0.0620	0.0501	0.0620	6,000	+0.01(+23.51%)
Oct 22, 2025	0.0501	0.0622	0.0501	0.0502	12,004	-0.01(-13.45%)
Oct 21, 2025	0.0491	0.0580	0.0491	0.0580	7,000	+0.01(+13.28%)
Oct 20, 2025	0.0427	0.0512	0.0427	0.0512	1,934	-0.00(-5.88%)
Oct 17, 2025	0.0541	0.0580	0.0491	0.0544	128,964	+0.00(+8.58%)
Oct 16, 2025	0.0525	0.0541	0.0501	0.0501	26,465	+0.00(+0.00%)
Oct 15, 2025	0.0548	0.0580	0.0501	0.0501	40,761	-0.01(-13.17%)
Oct 14, 2025	0.0517	0.0577	0.0517	0.0577	10,650	+0.01(+15.17%)
Oct 13, 2025	0.0501	0.0501	0.0501	0.0501	10,000	-0.01(-9.89%)
Oct 10, 2025	0.0548	0.0564	0.0548	0.0556	475	+0.00(+1.83%)
Oct 09, 2025	0.0511	0.0546	0.0511	0.0546	9,455	+0.00(+0.92%)
Oct 08, 2025	0.0740	0.0740	0.0505	0.0541	34,327	+0.00(+7.98%)
Oct 07, 2025	0.0525	0.0605	0.0501	0.0501	76,805	-0.00(-8.41%)
Oct 06, 2025	0.0491	0.0547	0.0491	0.0547	39,439	+0.00(+4.99%)
Oct 03, 2025	0.0500	0.0605	0.0500	0.0521	35,370	+0.00(+4.62%)
Oct 02, 2025	0.0501	0.0514	0.0495	0.0498	100,090	-0.01(-9.45%)

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.