Stockscreener 앱 받기
0.125
7.41%
-0.01
시간 외 거래:
.08
-0.045
-36.00%
Capstone Companies Inc 주식 (CAPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-22 | $0.125 | $0.08 | $0.045 | 13,625.0 | +4.17% |
| 2026-06-18 | $0.12 | $0.12 | $0.00 | 2,000.0 | +0.00% |
| 2026-06-17 | $0.12 | $0.12 | $0.00 | 2,088.0 | +0.00% |
| 2026-06-16 | $0.12 | $0.0711 | $0.0489 | 41,979.0 | -11.05% |
| 2026-06-15 | $0.1349 | $0.09 | $0.0449 | 1,338.0 | +9.85% |
| 2026-06-12 | $0.125 | $0.0877 | $0.0373 | 14,727.0 | -8.97% |
| 2026-06-10 | $0.1349 | $0.081 | $0.0539 | 5,719.0 | +4.74% |
| 2026-06-09 | $0.1288 | $0.0902 | $0.0386 | 834.0 | -4.59% |
| 2026-06-04 | $0.135 | $0.135 | $0.00 | 359.0 | +0.00% |
| 2026-06-03 | $0.135 | $0.0905 | $0.0445 | 3,542.0 | +12.50% |
| 2026-06-02 | $0.1339 | $0.1042 | $0.0297 | 5,934.0 | +0.00% |
| 2026-06-01 | $0.1499 | $0.0906 | $0.0593 | 21,800.0 | -17.30% |
| 2026-05-29 | $0.1486 | $0.115 | $0.0336 | 8,880.0 | +20.92% |
| 2026-05-28 | $0.13 | $0.1182 | $0.0118 | 9,144.0 | -1.80% |
| 2026-05-27 | $0.16 | $0.0906 | $0.0694 | 28,452.0 | -32.11% |
Capstone Companies Inc 주식 (CAPC) 연도별 가격 이력
이 심층 분석에서는 Capstone Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capstone Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capstone Companies Inc 주식 (CAPC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.1499 | $0.0711 | $0.0788 | 127,570.0 | -13.85% |
| 2026-05 | $0.20 | $0.081 | $0.119 | 255,537.0 | +20.12% |
| 2026-04 | $0.23 | $0.0705 | $0.1595 | 669,490.0 | +34.22% |
| 2026-03 | $0.09 | $0.0565 | $0.0335 | 708,288.0 | +21.79% |
| 2026-02 | $0.0899 | $0.0555 | $0.0344 | 554,747.0 | +34.36% |
| 2026-01 | $0.0622 | $0.0325 | $0.0297 | 554,813.0 | +59.88% |
Capstone Companies Inc 주식 (CAPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0499 | $0.0205 | $0.0294 | 862,685.0 | -28.19% |
| 2025-11 | $0.0622 | $0.0132 | $0.049 | 968,204.0 | -10.42% |
| 2025-10 | $0.074 | $0.0427 | $0.0313 | 1,225,370.0 | -21.91% |
| 2025-09 | $0.161 | $0.0485 | $0.1125 | 4,481,556.0 | -7.39% |
| 2025-08 | $0.07 | $0.034 | $0.036 | 905,124.0 | +87.50% |
| 2025-07 | $0.075 | $0.0206 | $0.0544 | 1,817,800.0 | +25.60% |
| 2025-06 | $0.04 | $0.0198 | $0.0202 | 267,714.0 | -1.68% |
| 2025-05 | $0.0302 | $0.0166 | $0.0136 | 1,148,107.0 | +65.56% |
| 2025-04 | $0.0242 | $0.0152 | $0.009 | 1,522,604.0 | -1.10% |
| 2025-03 | $0.025 | $0.01 | $0.015 | 1,389,244.0 | +13.75% |
| 2025-02 | $0.07 | $0.0155 | $0.0545 | 7,405,121.0 | -71.33% |
| 2025-01 | $0.0785 | $0.01 | $0.0685 | 6,744,045.0 | +458.00% |
Capstone Companies Inc 주식 (CAPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0199 | $0.007 | $0.0129 | 3,613,563.0 | -25.00% |
| 2024-11 | $0.0198 | $0.0068 | $0.013 | 1,353,585.0 | +33.33% |
| 2024-10 | $0.0094 | $0.0043 | $0.0051 | 468,657.0 | +80.00% |
| 2024-09 | $0.007 | $0.0039 | $0.0031 | 1,143,832.0 | -23.08% |
| 2024-08 | $0.0189 | $0.0036 | $0.0153 | 3,237,995.0 | -62.86% |
| 2024-07 | $0.0265 | $0.0065 | $0.02 | 537,524.0 | +41.13% |
| 2024-06 | $0.0144 | $0.0088 | $0.0056 | 213,426.0 | +19.23% |
| 2024-05 | $0.0229 | $0.0081 | $0.0148 | 232,845.0 | -30.67% |
| 2024-04 | $0.0199 | $0.0086 | $0.0113 | 89,183.0 | +36.36% |
| 2024-03 | $0.0249 | $0.011 | $0.0139 | 363,984.0 | -36.42% |
| 2024-02 | $0.0279 | $0.0106 | $0.0173 | 403,528.0 | -30.52% |
| 2024-01 | $0.03 | $0.0092 | $0.0208 | 663,056.0 | +45.61% |
0.27%
0.34%
자본화:
|
볼륨(24시간):