Stockscreener 앱 받기
0.06
14.48%
0.00759
Capstone Companies Inc 주식 (CAPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $0.06 | $0.046 | $0.014 | 10,896.0 | +14.48% |
| 2025-08-13 | $0.0552 | $0.0402 | $0.015 | 154,050.0 | +1.18% |
| 2025-08-12 | $0.0518 | $0.04 | $0.0118 | 34,107.0 | +20.47% |
| 2025-08-11 | $0.043 | $0.0421 | $0.0009 | 4,250.0 | +2.38% |
| 2025-08-08 | $0.0546 | $0.04 | $0.0146 | 86,468.0 | -12.50% |
| 2025-08-07 | $0.05 | $0.045 | $0.005 | 99,749.0 | -4.00% |
| 2025-08-06 | $0.0562 | $0.0351 | $0.0211 | 172,156.0 | +21.95% |
| 2025-08-05 | $0.041 | $0.0341 | $0.0069 | 44,920.0 | +20.59% |
| 2025-08-01 | $0.0365 | $0.034 | $0.00245 | 15,105.0 | -7.61% |
| 2025-07-31 | $0.0368 | $0.0331 | $0.0037 | 32,067.0 | -1.60% |
| 2025-07-30 | $0.0374 | $0.0326 | $0.0048 | 15,997.0 | +2.33% |
| 2025-07-29 | $0.0366 | $0.0325 | $0.00405 | 24,645.0 | +0.55% |
| 2025-07-28 | $0.0378 | $0.0225 | $0.0153 | 73,168.0 | +9.57% |
| 2025-07-25 | $0.0379 | $0.0292 | $0.0087 | 92,740.0 | -12.47% |
| 2025-07-24 | $0.0379 | $0.0372 | $0.0007 | 45,000.0 | +1.88% |
| 2025-07-23 | $0.0372 | $0.0327 | $0.00455 | 22,300.0 | +13.41% |
| 2025-07-22 | $0.0328 | $0.026 | $0.00682 | 66,904.0 | +48.42% |
| 2025-07-21 | $0.0336 | $0.0206 | $0.013 | 172,500.0 | -41.84% |
| 2025-07-18 | $0.0438 | $0.0206 | $0.0232 | 347,813.0 | +84.47% |
| 2025-07-17 | $0.075 | $0.0206 | $0.0544 | 503,130.0 | -54.22% |
| 2025-07-16 | $0.045 | $0.037 | $0.008 | 53,478.0 | +22.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.06 | $0.034 | $0.026 | 621,701.0 | +63.04% |
| 2025-07 | $0.075 | $0.0206 | $0.0544 | 1,817,800.0 | +25.55% |
| 2025-06 | $0.04 | $0.0198 | $0.0202 | 267,714.0 | -1.64% |
| 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 | -71.30% |
| 2025-01 | $0.0785 | $0.01 | $0.0685 | 6,821,245.0 | +457.50% |
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 | +41.70% |
| 2024-06 | $0.0144 | $0.0088 | $0.0056 | 213,426.0 | +18.75% |
| 2024-05 | $0.0229 | $0.00805 | $0.0149 | 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 | -36.56% |
| 2024-02 | $0.0279 | $0.0106 | $0.0173 | 403,528.0 | -30.36% |
| 2024-01 | $0.03 | $0.0092 | $0.0208 | 663,056.0 | +45.61% |
Capstone Companies Inc 주식 (CAPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0171 | $0.0071 | $0.01 | 1,429,331.0 | +10.32% |
| 2023-11 | $0.0155 | $0.0104 | $0.0051 | 286,798.0 | +6.90% |
| 2023-10 | $0.0319 | $0.0141 | $0.0178 | 990,348.0 | -42.00% |
| 2023-09 | $0.0292 | $0.0142 | $0.015 | 386,446.0 | +25.00% |
| 2023-08 | $0.0424 | $0.0194 | $0.0231 | 357,336.0 | -46.60% |
| 2023-07 | $0.0422 | $0.0311 | $0.0111 | 209,299.0 | +1.22% |
| 2023-06 | $0.05 | $0.0265 | $0.0235 | 675,044.0 | +5.71% |
| 2023-05 | $0.0599 | $0.0202 | $0.0397 | 1,427,337.0 | -30.00% |
| 2023-04 | $0.08 | $0.019 | $0.061 | 1,450,080.0 | -16.67% |
| 2023-03 | $0.0748 | $0.0424 | $0.0324 | 220,192.0 | -19.79% |
| 2023-02 | $0.0749 | $0.0426 | $0.0323 | 271,224.0 | +6.86% |
| 2023-01 | $0.073 | $0.0573 | $0.0157 | 129,423.0 | -2.78% |
2.96%
5.71%
자본화:
|
볼륨(24시간):