Get the Stockscreener App
0.0512
2.31%
-0.00121
Capstone Companies Inc Stock (CAPC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $0.057 | $0.047 | $0.00995 | 5,757.0 | -2.31% |
| Aug 13, 2025 | $0.0552 | $0.0402 | $0.015 | 154,050.0 | +1.18% |
| Aug 12, 2025 | $0.0518 | $0.04 | $0.0118 | 34,107.0 | +20.47% |
| Aug 11, 2025 | $0.043 | $0.0421 | $0.0009 | 4,250.0 | +2.38% |
| Aug 08, 2025 | $0.0546 | $0.04 | $0.0146 | 86,468.0 | -12.50% |
| Aug 07, 2025 | $0.05 | $0.045 | $0.005 | 99,749.0 | -4.00% |
| Aug 06, 2025 | $0.0562 | $0.0351 | $0.0211 | 172,156.0 | +21.95% |
| Aug 05, 2025 | $0.041 | $0.0341 | $0.0069 | 44,920.0 | +20.59% |
| Aug 01, 2025 | $0.0365 | $0.034 | $0.00245 | 15,105.0 | -7.61% |
| Jul 31, 2025 | $0.0368 | $0.0331 | $0.0037 | 32,067.0 | -1.60% |
| Jul 30, 2025 | $0.0374 | $0.0326 | $0.0048 | 15,997.0 | +2.33% |
| Jul 29, 2025 | $0.0366 | $0.0325 | $0.00405 | 24,645.0 | +0.55% |
| Jul 28, 2025 | $0.0378 | $0.0225 | $0.0153 | 73,168.0 | +9.57% |
| Jul 25, 2025 | $0.0379 | $0.0292 | $0.0087 | 92,740.0 | -12.47% |
| Jul 24, 2025 | $0.0379 | $0.0372 | $0.0007 | 45,000.0 | +1.88% |
| Jul 23, 2025 | $0.0372 | $0.0327 | $0.00455 | 22,300.0 | +13.41% |
| Jul 22, 2025 | $0.0328 | $0.026 | $0.00682 | 66,904.0 | +48.42% |
| Jul 21, 2025 | $0.0336 | $0.0206 | $0.013 | 172,500.0 | -41.84% |
| Jul 18, 2025 | $0.0438 | $0.0206 | $0.0232 | 347,813.0 | +84.47% |
| Jul 17, 2025 | $0.075 | $0.0206 | $0.0544 | 503,130.0 | -54.22% |
| Jul 16, 2025 | $0.045 | $0.037 | $0.008 | 53,478.0 | +22.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.057 | $0.034 | $0.023 | 616,562.0 | +39.13% |
| Jul, 2025 | $0.075 | $0.0206 | $0.0544 | 1,817,800.0 | +25.55% |
| Jun, 2025 | $0.04 | $0.0198 | $0.0202 | 267,714.0 | -1.64% |
| 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 | -71.30% |
| Jan, 2025 | $0.0785 | $0.01 | $0.0685 | 6,821,245.0 | +457.50% |
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 | +41.70% |
| Jun, 2024 | $0.0144 | $0.0088 | $0.0056 | 213,426.0 | +18.75% |
| May, 2024 | $0.0229 | $0.00805 | $0.0149 | 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 | -36.56% |
| Feb, 2024 | $0.0279 | $0.0106 | $0.0173 | 403,528.0 | -30.36% |
| Jan, 2024 | $0.03 | $0.0092 | $0.0208 | 663,056.0 | +45.61% |
Capstone Companies Inc Stock (CAPC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0171 | $0.0071 | $0.01 | 1,429,331.0 | +10.32% |
| Nov, 2023 | $0.0155 | $0.0104 | $0.0051 | 286,798.0 | +6.90% |
| Oct, 2023 | $0.0319 | $0.0141 | $0.0178 | 990,348.0 | -42.00% |
| Sep, 2023 | $0.0292 | $0.0142 | $0.015 | 386,446.0 | +25.00% |
| Aug, 2023 | $0.0424 | $0.0194 | $0.0231 | 357,336.0 | -46.60% |
| Jul, 2023 | $0.0422 | $0.0311 | $0.0111 | 209,299.0 | +1.22% |
| Jun, 2023 | $0.05 | $0.0265 | $0.0235 | 675,044.0 | +5.71% |
| May, 2023 | $0.0599 | $0.0202 | $0.0397 | 1,427,337.0 | -30.00% |
| Apr, 2023 | $0.08 | $0.019 | $0.061 | 1,450,080.0 | -16.67% |
| Mar, 2023 | $0.0748 | $0.0424 | $0.0324 | 220,192.0 | -19.79% |
| Feb, 2023 | $0.0749 | $0.0426 | $0.0323 | 271,224.0 | +6.86% |
| Jan, 2023 | $0.073 | $0.0573 | $0.0157 | 129,423.0 | -2.78% |
1.24%
5.71%
Cap:
|
Volume (24h):