Capitea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.57	0.52	0.52	0.52	-7.75%	396,325
Apr 27, 2026	0.58	0.59	0.55	0.57	0.57	0.71%	317,946
Apr 24, 2026	0.54	0.61	0.54	0.56	0.56	4.44%	1,339,637
Apr 23, 2026	0.53	0.55	0.52	0.54	0.54	2.66%	518,516
Apr 22, 2026	0.55	0.57	0.52	0.53	0.53	-5.05%	1,038,652
Apr 21, 2026	0.62	0.63	0.55	0.55	0.55	-10.93%	1,342,865
Apr 20, 2026	0.69	0.70	0.62	0.62	0.62	-9.86%	1,343,931
Apr 17, 2026	0.70	0.73	0.68	0.69	0.69	-1.71%	1,099,879
Apr 16, 2026	0.73	0.74	0.70	0.70	0.70	-4.10%	343,057
Apr 15, 2026	0.72	0.74	0.67	0.73	0.73	1.67%	868,678
Apr 14, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	732,864
Apr 13, 2026	0.66	0.71	0.65	0.71	0.71	4.41%	1,042,287
Apr 10, 2026	0.60	0.69	0.60	0.68	0.68	14.09%	1,474,476
Apr 9, 2026	0.58	0.63	0.56	0.60	0.60	3.11%	980,522
Apr 8, 2026	0.60	0.62	0.58	0.58	0.58	-8.25%	1,316,217
Apr 7, 2026	0.67	0.71	0.58	0.63	0.63	-10.00%	3,806,716
Apr 2, 2026	0.74	0.81	0.67	0.70	0.70	-7.65%	2,878,654
Apr 1, 2026	0.89	0.97	0.73	0.76	0.76	-11.24%	3,820,807
Mar 31, 2026	0.83	0.91	0.76	0.85	0.85	1.67%	3,351,298
Mar 30, 2026	0.69	0.84	0.69	0.84	0.84	22.27%	2,849,165
Mar 27, 2026	0.72	0.73	0.67	0.69	0.69	-4.58%	800,472
Mar 26, 2026	0.69	0.78	0.66	0.72	0.72	7.14%	3,613,107
Mar 25, 2026	0.58	0.75	0.58	0.67	0.67	10.34%	4,977,638
Mar 24, 2026	0.58	0.62	0.57	0.61	0.61	4.28%	736,859
Mar 23, 2026	0.56	0.60	0.55	0.58	0.58	2.10%	1,809,636
Mar 20, 2026	0.58	0.63	0.55	0.57	0.57	-0.69%	3,137,568
Mar 19, 2026	0.52	0.59	0.51	0.58	0.58	10.77%	2,437,281
Mar 18, 2026	0.52	0.53	0.50	0.52	0.52	-0.95%	670,113
Mar 17, 2026	0.52	0.60	0.51	0.53	0.53	0.77%	7,598,097
Mar 16, 2026	0.43	0.52	0.43	0.52	0.52	28.64%	5,415,101
Mar 13, 2026	0.39	0.41	0.39	0.41	0.41	1.76%	130,724
Mar 12, 2026	0.42	0.42	0.39	0.40	0.40	-4.10%	406,618
Mar 11, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	76,371
Mar 10, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	100,797
Mar 9, 2026	0.39	0.41	0.39	0.40	0.40	-	214,450
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	91,736
Mar 5, 2026	0.41	0.42	0.40	0.41	0.41	-2.64%	253,346
Mar 4, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	61,784
Mar 3, 2026	0.43	0.43	0.40	0.42	0.42	-2.01%	260,607
Mar 2, 2026	0.41	0.43	0.39	0.42	0.42	2.42%	768,333
Feb 27, 2026	0.42	0.42	0.40	0.41	0.41	-0.12%	400,481
Feb 26, 2026	0.43	0.44	0.41	0.41	0.41	-2.36%	628,695
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-1.62%	316,082
Feb 24, 2026	0.46	0.46	0.43	0.43	0.43	-6.71%	1,083,237
Feb 23, 2026	0.46	0.47	0.44	0.46	0.46	2.67%	1,059,313
Feb 20, 2026	0.48	0.49	0.44	0.45	0.45	-5.56%	2,121,120
Feb 19, 2026	0.43	0.52	0.40	0.48	0.48	5.42%	4,599,580
Feb 18, 2026	0.34	0.45	0.34	0.45	0.45	31.78%	2,626,668
Feb 17, 2026	0.33	0.35	0.33	0.34	0.34	3.00%	317,930
Feb 16, 2026	0.32	0.34	0.32	0.33	0.33	-0.30%	78,312
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	2.45%	138,842
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	3.66%	136,238
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	0.16%	22,430
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	76,562
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	1.45%	80,810
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	-0.96%	41,154
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-2.80%	53,509
Feb 4, 2026	0.32	0.32	0.31	0.32	0.32	0.47%	38,327
Feb 3, 2026	0.32	0.33	0.32	0.32	0.32	1.43%	147,265
Feb 2, 2026	0.32	0.32	0.31	0.32	0.32	0.16%	19,829
Jan 30, 2026	0.32	0.32	0.31	0.32	0.32	-0.94%	57,622
Jan 29, 2026	0.33	0.33	0.31	0.32	0.32	-2.15%	75,809
Jan 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.22%	109,252
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-	103,642
Jan 26, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	367,902
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	189,875
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	1.95%	126,268
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	0.33%	113,721
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	0.49%	511,948
Jan 19, 2026	0.33	0.33	0.30	0.31	0.31	-7.98%	1,101,223
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	128,587
Jan 15, 2026	0.33	0.34	0.32	0.33	0.33	1.83%	238,709
Jan 14, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	233,680
Jan 13, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	652,451
Jan 12, 2026	0.32	0.33	0.32	0.32	0.32	1.57%	126,924
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-0.93%	167,851
Jan 8, 2026	0.32	0.32	0.31	0.32	0.32	1.90%	131,962
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-1.86%	445,980
Jan 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.23%	139,772
Jan 2, 2026	0.32	0.34	0.32	0.33	0.33	1.40%	245,411
Dec 30, 2025	0.34	0.34	0.32	0.32	0.32	-4.88%	829,024
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	74,552
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-3.01%	327,912
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	0.14%	433,800
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	-	199,214
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	2.05%	149,315
Dec 17, 2025	0.33	0.35	0.33	0.34	0.34	-3.67%	341,428
Dec 16, 2025	0.36	0.36	0.35	0.35	0.35	-1.39%	164,060
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	0.70%	297,350
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-0.97%	126,174
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	213,279
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.59%	133,430
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	-0.41%	57,995
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-0.40%	120,193
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	-0.13%	10,450
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	70,487
Dec 3, 2025	0.37	0.37	0.36	0.37	0.37	0.41%	81,078
Dec 2, 2025	0.36	0.37	0.36	0.37	0.37	2.08%	88,857
Dec 1, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	112,453
Nov 28, 2025	0.38	0.38	0.36	0.37	0.37	-2.37%	182,224