Skip to main content
Capstone Companies, Inc. (CAPC)
OTCMKTS · Delayed Price · Currency is USD
0.0799
+0.0080 (11.13%)
At close: Mar 6, 2026

Capstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.07--2.64%57,999
Mar 5, 20260.070.070.070.070.07-9.79%1,000
Mar 4, 20260.070.080.060.080.0839.58%54,250
Mar 3, 20260.070.080.060.060.06-28.54%17,554
Mar 2, 20260.060.080.060.080.088.12%9,760
Feb 27, 20260.080.080.070.070.075.72%3,000
Feb 26, 20260.070.070.070.070.07-12.52%3,010
Feb 25, 20260.080.080.060.080.08-3,300
Feb 24, 20260.060.080.060.080.088.12%3,236
Feb 23, 20260.060.070.060.070.07-3,334
Feb 20, 20260.080.080.070.070.07-7.63%5,500
Feb 19, 20260.070.080.070.080.0814.29%3,500
Feb 18, 20260.080.080.070.070.07-9.09%43,123
Feb 17, 20260.080.090.080.080.08-4.94%80,450
Feb 13, 20260.090.090.070.080.0812.19%38,350
Feb 12, 20260.070.070.070.070.0712.81%53,090
Feb 11, 20260.060.070.060.060.060.16%25,500
Feb 10, 20260.060.060.060.060.064.75%13,460
Feb 9, 20260.060.060.060.060.06-3.94%16,400
Feb 6, 20260.070.070.060.060.06-3.93%144,340
Feb 5, 20260.060.070.060.070.0710.17%29,277
Feb 4, 20260.070.070.060.060.06-34,930
Feb 3, 20260.060.060.060.060.069.09%50,947
Jan 30, 20260.050.060.050.060.065.77%11,064
Jan 29, 20260.060.060.050.050.05-5.45%38,911
Jan 28, 20260.060.060.050.060.0610.00%6,714
Jan 27, 20260.050.060.050.050.05-16.53%38,060
Jan 26, 20260.050.060.050.060.068.91%4,525
Jan 23, 20260.060.060.050.060.064.36%10,019
Jan 22, 20260.060.060.050.050.05-15.27%10,360
Jan 21, 20260.060.060.060.060.0643.98%940
Jan 20, 20260.040.050.040.040.04-5.26%39,961
Jan 16, 20260.060.060.040.050.05-21.92%46,005
Jan 15, 20260.060.060.040.060.0616.80%14,400
Jan 14, 20260.050.050.050.050.05-9.09%9,462
Jan 13, 20260.050.060.050.060.0613.40%45,901
Jan 12, 20260.050.050.050.050.05-2.81%26,954
Jan 9, 20260.040.050.040.050.0521.71%160,936
Jan 8, 20260.040.040.040.040.041.99%23,325
Jan 7, 20260.030.040.030.040.04-6.07%5,102
Jan 6, 20260.040.050.040.040.04-10.46%5,032
Jan 5, 20260.040.050.040.050.0525.79%30,025
Jan 2, 20260.030.040.030.040.0410.47%27,084
Dec 31, 20250.030.030.030.030.037.17%2,808
Dec 30, 20250.030.040.030.030.03-20,836
Dec 29, 20250.030.040.030.030.03-32.56%17,744
Dec 26, 20250.050.050.050.050.05-4.23%4,475
Dec 24, 20250.030.050.030.050.0525.19%10,041
Dec 23, 20250.040.040.030.040.0428.06%25,006
Dec 22, 20250.030.030.030.030.0317.42%46,717
Dec 19, 20250.030.030.020.030.03-5.71%312,938
Dec 18, 20250.030.030.030.030.036.87%55,056
Dec 17, 20250.030.030.030.030.030.38%5,567
Dec 16, 20250.030.030.030.030.03-13.29%46,332
Dec 15, 20250.030.030.030.030.03-11.47%6,000
Dec 12, 20250.030.030.030.030.03-14.79%3,042
Dec 11, 20250.040.040.040.040.0432.12%5,016
Dec 10, 20250.030.030.030.030.03-3,750
Dec 9, 20250.030.030.030.030.03-6.79%12,530
Dec 8, 20250.040.040.030.030.034.52%3,770
Dec 5, 20250.030.030.030.030.03-11.17%8,467
Dec 4, 20250.030.030.030.030.0316.33%3,323
Dec 3, 20250.030.030.020.030.03-21.87%50,250
Dec 1, 20250.020.040.020.040.04-14.09%221,325
Nov 24, 20250.040.040.020.040.04-8.78%4,226
Nov 21, 20250.050.050.030.050.05100.00%23,494
Nov 20, 20250.020.060.020.020.022.51%107,790
Nov 19, 20250.020.020.020.020.02-2.85%3,025
Nov 18, 20250.020.020.020.020.020.41%20,325
Nov 17, 20250.020.020.020.020.027.93%4,395
Nov 14, 20250.020.020.020.020.02-8.10%129,994
Nov 13, 20250.030.030.010.020.02-20.32%330,358
Nov 12, 20250.030.030.030.030.03-6.34%1,105
Nov 11, 20250.030.030.030.030.033.76%2,050
Nov 10, 20250.030.030.030.030.03-8.07%163,760
Nov 7, 20250.030.040.030.030.03-29.33%60,073
Nov 6, 20250.030.050.030.050.05-10,496
Nov 5, 20250.040.050.040.050.05-10.07%16,667
Nov 4, 20250.040.050.040.050.0549.18%1,250
Nov 3, 20250.050.050.030.040.04-26.65%89,196
Oct 31, 20250.050.050.050.050.05-5.13%25,759
Oct 30, 20250.050.050.050.050.05-1.31%74,905
Oct 29, 20250.050.050.050.050.05-1.66%323
Oct 28, 20250.050.060.050.050.05-5.90%6,000
Oct 27, 20250.050.060.050.060.06-7.10%56,033
Oct 24, 20250.060.060.060.060.06-3,000
Oct 23, 20250.060.060.050.060.0623.51%6,000
Oct 22, 20250.050.060.050.050.05-13.45%12,004
Oct 21, 20250.050.060.050.060.0613.28%7,000
Oct 20, 20250.040.050.040.050.05-5.88%1,934
Oct 17, 20250.050.060.050.050.058.58%128,964
Oct 16, 20250.050.050.050.050.05-26,465
Oct 15, 20250.060.060.050.050.05-13.17%40,761
Oct 14, 20250.050.060.050.060.0615.17%10,650
Oct 13, 20250.050.050.050.050.05-9.89%10,000
Oct 10, 20250.060.060.050.060.061.83%475
Oct 9, 20250.050.050.050.050.050.92%9,455
Oct 8, 20250.050.070.050.050.057.98%34,327
Oct 7, 20250.050.060.050.050.05-8.41%76,805
Oct 6, 20250.050.050.050.050.054.99%39,439