CAPC(CAPC)
CAPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 100 |
| 7/17/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 12,350 |
| 7/16/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 7/15/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 12,350 |
| 7/14/2026 | $0.09 | $0.09 | $0.07 | $0.09 | 77,235 |
| 7/13/2026 | $0.07 | $0.10 | $0.07 | $0.10 | 25,327 |
| 7/10/2026 | $0.10 | $0.10 | $0.07 | $0.10 | 9,537 |
| 7/9/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 51,400 |
| 7/8/2026 | $0.13 | $0.13 | $0.06 | $0.06 | 104,108 |
| 7/7/2026 | $0.12 | $0.13 | $0.10 | $0.13 | 1,208 |
| 7/6/2026 | $0.11 | $0.12 | $0.10 | $0.11 | 29,500 |
| 7/2/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 6,500 |
| 7/1/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 6,500 |
| 6/30/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 9,000 |
| 6/29/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 750 |
| 6/26/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 900 |
| 6/25/2026 | $0.08 | $0.12 | $0.08 | $0.12 | 19,100 |
| 6/24/2026 | $0.08 | $0.11 | $0.08 | $0.11 | 1,900 |
| 6/23/2026 | $0.08 | $0.11 | $0.08 | $0.11 | 1,200 |
| 6/22/2026 | $0.11 | $0.13 | $0.08 | $0.13 | 13,625 |
| 6/18/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 6/17/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 2,100 |
| 6/16/2026 | $0.09 | $0.12 | $0.07 | $0.12 | 42,000 |
| 6/15/2026 | $0.09 | $0.13 | $0.09 | $0.13 | 1,338 |
| 6/12/2026 | $0.09 | $0.13 | $0.09 | $0.12 | 14,727 |
| 6/11/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 134 |
| 6/10/2026 | $0.11 | $0.13 | $0.08 | $0.13 | 5,719 |
| 6/9/2026 | $0.09 | $0.13 | $0.09 | $0.13 | 834 |
| 6/8/2026 | $0.14 | $0.14 | $0.14 | $0.14 | - |
| 6/5/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 1,325 |
| 6/4/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 400 |
| 6/3/2026 | $0.13 | $0.14 | $0.09 | $0.14 | 3,542 |
| 6/2/2026 | $0.13 | $0.13 | $0.10 | $0.12 | 5,934 |
| 6/1/2026 | $0.15 | $0.15 | $0.09 | $0.12 | 21,800 |
| 5/29/2026 | $0.12 | $0.15 | $0.12 | $0.15 | 8,900 |
| 5/28/2026 | $0.12 | $0.13 | $0.12 | $0.12 | 9,144 |
| 5/27/2026 | $0.12 | $0.16 | $0.09 | $0.12 | 28,500 |
| 5/26/2026 | $0.14 | $0.18 | $0.14 | $0.18 | 15,200 |
| 5/22/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 5,020 |
| 5/21/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 5,020 |
| 5/20/2026 | $0.13 | $0.15 | $0.13 | $0.15 | 5,020 |
| 5/19/2026 | $0.09 | $0.15 | $0.09 | $0.13 | 23,600 |
| 5/18/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 14,080 |
| 5/15/2026 | $0.15 | $0.15 | $0.10 | $0.15 | 26,715 |
| 5/14/2026 | $0.15 | $0.15 | $0.09 | $0.14 | 13,338 |
| 5/13/2026 | $0.15 | $0.15 | $0.10 | $0.15 | 13,800 |
| 5/12/2026 | $0.15 | $0.15 | $0.10 | $0.14 | 27,800 |
| 5/11/2026 | $0.12 | $0.19 | $0.12 | $0.15 | 27,600 |
| 5/8/2026 | $0.13 | $0.20 | $0.08 | $0.15 | 27,016 |
| 5/7/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 5,604 |
| 5/6/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 1,000 |
| 5/5/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 9,501 |
| 5/4/2026 | $0.18 | $0.20 | $0.15 | $0.15 | 18,701 |
| 5/1/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 11,000 |
| 4/30/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 355 |
| 4/29/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 1,200 |
| 4/28/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 355 |
| 4/27/2026 | $0.07 | $0.10 | $0.07 | $0.10 | 14,200 |
| 4/24/2026 | $0.12 | $0.16 | $0.08 | $0.14 | 6,527 |
| 4/23/2026 | $0.20 | $0.20 | $0.13 | $0.13 | 5,300 |
| 4/22/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 5,300 |
| 4/21/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 11,405 |