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