Capstone Companies Inc (OP:CAPC)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.2000	0.2000	0.1500	0.1500	18,701	+0.00(+0.00%)
May 01, 2026	0.1500	0.1500	0.1500	0.1500	10,999	+0.03(+24.17%)
Apr 29, 2026				0.1208	0	+0.02(+20.80%)
Apr 27, 2026				0.1000	0	-0.04(-27.54%)
Apr 24, 2026	0.1200	0.1600	0.0800	0.1380	6,527	+0.01(+10.40%)
Apr 23, 2026	0.2000	0.2000	0.1250	0.1250	950	-0.02(-16.67%)
Apr 21, 2026				0.1500	0	+0.00(+0.00%)
Apr 20, 2026	0.1368	0.1500	0.1119	0.1500	850	+0.00(+0.00%)
Apr 17, 2026	0.1380	0.1807	0.0801	0.1500	75,651	+0.00(+0.00%)
Apr 16, 2026	0.1467	0.2049	0.1467	0.1500	7,727	+0.00(+0.00%)
Apr 15, 2026	0.1212	0.1867	0.1212	0.1500	1,462	+0.01(+7.14%)
Apr 14, 2026	0.1740	0.2300	0.1400	0.1400	71,966	-0.02(-12.50%)
Apr 13, 2026	0.1501	0.1800	0.0999	0.1600	69,010	+0.03(+18.96%)
Apr 10, 2026	0.1329	0.1575	0.0900	0.1345	184,417	+0.01(+12.08%)
Apr 09, 2026	0.1080	0.1200	0.1080	0.1200	17,660	+0.03(+30.43%)
Apr 08, 2026	0.0838	0.1000	0.0838	0.0920	23,067	+0.01(+7.85%)
Apr 07, 2026	0.1049	0.1049	0.0761	0.0853	15,760	-0.01(-14.70%)
Apr 06, 2026	0.1040	0.1040	0.1000	0.1000	6,000	+0.00(+0.00%)
Apr 02, 2026	0.0705	0.1000	0.0705	0.1000	83,425	-0.00(-0.60%)
Apr 01, 2026	0.0950	0.1179	0.0950	0.1006	78,263	+0.01(+11.78%)
Mar 31, 2026	0.0890	0.0900	0.0850	0.0900	85,756	+0.01(+7.14%)
Mar 30, 2026	0.0874	0.0874	0.0800	0.0840	11,310	+0.01(+21.74%)
Mar 27, 2026	0.0822	0.0822	0.0690	0.0690	83,195	-0.01(-10.97%)
Mar 26, 2026	0.0750	0.0775	0.0750	0.0775	20,025	+0.00(+3.33%)
Mar 25, 2026	0.0800	0.0863	0.0700	0.0750	27,734	+0.01(+25.00%)
Mar 24, 2026	0.0700	0.0749	0.0600	0.0600	61,600	-0.01(-17.81%)
Mar 23, 2026	0.0750	0.0750	0.0618	0.0730	51,500	-0.00(-0.82%)
Mar 20, 2026	0.0750	0.0750	0.0695	0.0736	3,200	+0.00(+6.36%)
Mar 19, 2026	0.0708	0.0709	0.0596	0.0692	21,225	+0.01(+17.49%)
Mar 18, 2026	0.0750	0.0750	0.0589	0.0589	3,200	+0.00(+0.68%)
Mar 17, 2026	0.0696	0.0800	0.0585	0.0585	11,200	-0.01(-13.97%)
Mar 16, 2026	0.0665	0.0699	0.0665	0.0680	76,150	+0.00(+4.94%)
Mar 13, 2026	0.0648	0.0677	0.0646	0.0648	6,000	-0.00(-4.28%)
Mar 12, 2026	0.0677	0.0677	0.0677	0.0677	2,000	-0.00(-4.51%)
Mar 11, 2026	0.0593	0.0738	0.0566	0.0709	8,370	+0.00(+1.72%)
Mar 10, 2026	0.0574	0.0697	0.0566	0.0697	6,069	-0.00(-0.43%)
Mar 09, 2026	0.0660	0.0779	0.0610	0.0700	46,816	-0.01(-12.39%)
Mar 06, 2026	0.0708	0.0799	0.0575	0.0799	127,688	+0.01(+11.13%)
Mar 05, 2026	0.0739	0.0739	0.0719	0.0719	1,000	-0.01(-9.79%)
Mar 04, 2026	0.0797	0.0797	0.0565	0.0797	54,250	+0.02(+39.58%)
Mar 03, 2026	0.0734	0.0750	0.0571	0.0571	17,554	-0.02(-28.54%)

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.