Stockscreener 앱 받기
0.10
0.60%
-0.0006
Capstone Companies Inc 주식 (CAPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.10 | $0.0705 | $0.0295 | 83,425.0 | -0.60% |
| 2026-04-01 | $0.1179 | $0.095 | $0.0229 | 78,263.0 | +11.78% |
| 2026-03-31 | $0.09 | $0.085 | $0.005 | 85,756.0 | +7.14% |
| 2026-03-30 | $0.0874 | $0.08 | $0.0074 | 11,310.0 | +21.74% |
| 2026-03-27 | $0.0822 | $0.069 | $0.0132 | 83,195.0 | -10.97% |
| 2026-03-26 | $0.0775 | $0.075 | $0.0025 | 20,025.0 | +3.33% |
| 2026-03-25 | $0.0863 | $0.07 | $0.0163 | 27,734.0 | +25.00% |
| 2026-03-24 | $0.0749 | $0.06 | $0.0149 | 61,600.0 | -17.81% |
| 2026-03-23 | $0.075 | $0.0618 | $0.0132 | 51,500.0 | -0.82% |
| 2026-03-20 | $0.075 | $0.0695 | $0.0055 | 3,200.0 | +6.36% |
| 2026-03-19 | $0.0709 | $0.0596 | $0.0113 | 21,225.0 | +17.49% |
| 2026-03-18 | $0.075 | $0.0589 | $0.0161 | 3,200.0 | +0.68% |
| 2026-03-17 | $0.08 | $0.0585 | $0.0215 | 11,200.0 | -13.97% |
| 2026-03-16 | $0.0699 | $0.0665 | $0.0034 | 76,150.0 | +4.94% |
| 2026-03-13 | $0.0677 | $0.0646 | $0.0031 | 6,000.0 | -4.28% |
| 2026-03-12 | $0.0677 | $0.0677 | $0.00 | 2,000.0 | -4.51% |
| 2026-03-11 | $0.0738 | $0.0566 | $0.0172 | 8,370.0 | +1.72% |
| 2026-03-10 | $0.0697 | $0.0566 | $0.0131 | 6,069.0 | -0.43% |
| 2026-03-09 | $0.0779 | $0.061 | $0.0169 | 46,816.0 | -12.39% |
| 2026-03-06 | $0.0799 | $0.0575 | $0.0224 | 127,688.0 | +11.13% |
| 2026-03-05 | $0.0739 | $0.0719 | $0.002 | 1,000.0 | -9.79% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.1179 | $0.0705 | $0.0474 | 245,113.0 | +11.11% |
| 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):