Get the Stockscreener App
0.125
7.41%
-0.01
After Hours:
.08
-0.045
-36.00%
Capstone Companies Inc Stock (CAPC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $0.125 | $0.08 | $0.045 | 13,625.0 | +4.17% |
| Jun 18, 2026 | $0.12 | $0.12 | $0.00 | 2,000.0 | +0.00% |
| Jun 17, 2026 | $0.12 | $0.12 | $0.00 | 2,088.0 | +0.00% |
| Jun 16, 2026 | $0.12 | $0.0711 | $0.0489 | 41,979.0 | -11.05% |
| Jun 15, 2026 | $0.1349 | $0.09 | $0.0449 | 1,338.0 | +9.85% |
| Jun 12, 2026 | $0.125 | $0.0877 | $0.0373 | 14,727.0 | -8.97% |
| Jun 10, 2026 | $0.1349 | $0.081 | $0.0539 | 5,719.0 | +4.74% |
| Jun 09, 2026 | $0.1288 | $0.0902 | $0.0386 | 834.0 | -4.59% |
| Jun 04, 2026 | $0.135 | $0.135 | $0.00 | 359.0 | +0.00% |
| Jun 03, 2026 | $0.135 | $0.0905 | $0.0445 | 3,542.0 | +12.50% |
| Jun 02, 2026 | $0.1339 | $0.1042 | $0.0297 | 5,934.0 | +0.00% |
| Jun 01, 2026 | $0.1499 | $0.0906 | $0.0593 | 21,800.0 | -17.30% |
| May 29, 2026 | $0.1486 | $0.115 | $0.0336 | 8,880.0 | +20.92% |
| May 28, 2026 | $0.13 | $0.1182 | $0.0118 | 9,144.0 | -1.80% |
| May 27, 2026 | $0.16 | $0.0906 | $0.0694 | 28,452.0 | -32.11% |
Capstone Companies Inc Stock (CAPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capstone Companies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capstone Companies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capstone Companies Inc Stock (CAPC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $0.1499 | $0.0711 | $0.0788 | 127,570.0 | -13.85% |
| May, 2026 | $0.20 | $0.081 | $0.119 | 255,537.0 | +20.12% |
| Apr, 2026 | $0.23 | $0.0705 | $0.1595 | 669,490.0 | +34.22% |
| Mar, 2026 | $0.09 | $0.0565 | $0.0335 | 708,288.0 | +21.79% |
| Feb, 2026 | $0.0899 | $0.0555 | $0.0344 | 554,747.0 | +34.36% |
| Jan, 2026 | $0.0622 | $0.0325 | $0.0297 | 554,813.0 | +59.88% |
Capstone Companies Inc Stock (CAPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0499 | $0.0205 | $0.0294 | 862,685.0 | -28.19% |
| Nov, 2025 | $0.0622 | $0.0132 | $0.049 | 968,204.0 | -10.42% |
| Oct, 2025 | $0.074 | $0.0427 | $0.0313 | 1,225,370.0 | -21.91% |
| Sep, 2025 | $0.161 | $0.0485 | $0.1125 | 4,481,556.0 | -7.39% |
| Aug, 2025 | $0.07 | $0.034 | $0.036 | 905,124.0 | +87.50% |
| Jul, 2025 | $0.075 | $0.0206 | $0.0544 | 1,817,800.0 | +25.60% |
| Jun, 2025 | $0.04 | $0.0198 | $0.0202 | 267,714.0 | -1.68% |
| May, 2025 | $0.0302 | $0.0166 | $0.0136 | 1,148,107.0 | +65.56% |
| Apr, 2025 | $0.0242 | $0.0152 | $0.009 | 1,522,604.0 | -1.10% |
| Mar, 2025 | $0.025 | $0.01 | $0.015 | 1,389,244.0 | +13.75% |
| Feb, 2025 | $0.07 | $0.0155 | $0.0545 | 7,405,121.0 | -71.33% |
| Jan, 2025 | $0.0785 | $0.01 | $0.0685 | 6,744,045.0 | +458.00% |
Capstone Companies Inc Stock (CAPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0199 | $0.007 | $0.0129 | 3,613,563.0 | -25.00% |
| Nov, 2024 | $0.0198 | $0.0068 | $0.013 | 1,353,585.0 | +33.33% |
| Oct, 2024 | $0.0094 | $0.0043 | $0.0051 | 468,657.0 | +80.00% |
| Sep, 2024 | $0.007 | $0.0039 | $0.0031 | 1,143,832.0 | -23.08% |
| Aug, 2024 | $0.0189 | $0.0036 | $0.0153 | 3,237,995.0 | -62.86% |
| Jul, 2024 | $0.0265 | $0.0065 | $0.02 | 537,524.0 | +41.13% |
| Jun, 2024 | $0.0144 | $0.0088 | $0.0056 | 213,426.0 | +19.23% |
| May, 2024 | $0.0229 | $0.0081 | $0.0148 | 232,845.0 | -30.67% |
| Apr, 2024 | $0.0199 | $0.0086 | $0.0113 | 89,183.0 | +36.36% |
| Mar, 2024 | $0.0249 | $0.011 | $0.0139 | 363,984.0 | -36.42% |
| Feb, 2024 | $0.0279 | $0.0106 | $0.0173 | 403,528.0 | -30.52% |
| Jan, 2024 | $0.03 | $0.0092 | $0.0208 | 663,056.0 | +45.61% |
0.27%
0.34%
Cap:
|
Volume (24h):