CAPT.V Historical Prices | Stock Alarm Pro

CAPT.VCAPT.V

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/9/2026	$2.30	$2.30	$2.13	$2.18	72,445
1/8/2026	$2.18	$2.24	$2.15	$2.20	154,172
1/7/2026	$2.27	$2.34	$2.15	$2.25	104,428
1/6/2026	$2.14	$2.30	$2.13	$2.25	158,101
1/5/2026	$2.15	$2.25	$2.10	$2.10	217,277
1/2/2026	$2.34	$2.34	$2.09	$2.14	145,539
12/31/2025	$2.27	$2.30	$2.15	$2.20	95,096
12/30/2025	$2.08	$2.37	$2.06	$2.30	403,433
12/29/2025	$2.00	$2.07	$1.95	$2.05	175,229
12/23/2025	$2.09	$2.09	$1.93	$2.08	288,434
12/22/2025	$2.11	$2.17	$2.03	$2.03	182,208
12/19/2025	$2.09	$2.10	$2.00	$2.08	295,762
12/18/2025	$2.17	$2.17	$2.05	$2.07	163,584
12/17/2025	$2.02	$2.19	$2.00	$2.14	261,210
12/16/2025	$2.05	$2.06	$1.96	$1.97	73,733
12/15/2025	$2.11	$2.12	$2.01	$2.06	144,463
12/12/2025	$2.18	$2.20	$2.00	$2.04	221,771
12/11/2025	$2.07	$2.23	$2.07	$2.14	111,852
12/10/2025	$1.99	$2.06	$1.99	$2.06	310,163
12/9/2025	$2.00	$2.06	$1.99	$2.03	655,654
12/8/2025	$2.00	$2.01	$1.91	$2.00	716,919
12/5/2025	$2.23	$2.61	$2.23	$2.38	112,866
12/4/2025	$2.20	$2.39	$2.18	$2.35	161,060
12/3/2025	$2.00	$2.22	$1.93	$2.15	108,299
12/2/2025	$2.04	$2.05	$1.88	$1.92	53,073
12/1/2025	$2.10	$2.20	$1.98	$2.00	99,611
11/28/2025	$1.92	$2.10	$1.90	$2.05	201,228
11/27/2025	$1.91	$1.91	$1.75	$1.89	6,670
11/26/2025	$1.80	$1.97	$1.80	$1.89	104,912
11/25/2025	$1.65	$1.85	$1.65	$1.84	66,006
11/24/2025	$1.64	$1.68	$1.55	$1.68	30,097
11/21/2025	$1.52	$1.64	$1.52	$1.57	52,256
11/20/2025	$1.69	$1.69	$1.58	$1.61	70,140
11/19/2025	$1.78	$1.78	$1.65	$1.69	13,300
11/18/2025	$1.79	$1.79	$1.64	$1.76	61,534
11/17/2025	$1.81	$1.84	$1.76	$1.76	35,175
11/14/2025	$1.70	$1.81	$1.70	$1.80	11,042
11/13/2025	$1.93	$1.94	$1.75	$1.78	90,491
11/12/2025	$1.77	$1.91	$1.77	$1.89	129,840
11/11/2025	$1.71	$1.80	$1.68	$1.70	79,673
11/10/2025	$1.68	$1.71	$1.55	$1.58	94,358
11/7/2025	$1.50	$1.57	$1.50	$1.54	31,752
11/6/2025	$1.42	$1.56	$1.42	$1.50	12,979
11/5/2025	$1.44	$1.51	$1.38	$1.44	99,206
11/4/2025	$1.60	$1.60	$1.41	$1.41	93,803
11/3/2025	$1.60	$1.70	$1.50	$1.61	57,849
10/31/2025	$1.64	$1.66	$1.60	$1.61	3,711
10/30/2025	$1.54	$1.66	$1.54	$1.59	60,620
10/29/2025	$1.63	$1.64	$1.54	$1.57	31,456
10/28/2025	$1.62	$1.64	$1.58	$1.63	28,374
10/27/2025	$1.72	$1.72	$1.61	$1.62	57,347
10/24/2025	$1.79	$1.90	$1.68	$1.68	108,130
10/23/2025	$1.74	$1.80	$1.60	$1.74	64,893
10/22/2025	$1.68	$1.78	$1.65	$1.69	134,053
10/21/2025	$1.69	$1.70	$1.60	$1.63	66,143
10/20/2025	$1.80	$1.85	$1.60	$1.79	119,763
10/17/2025	$1.85	$1.91	$1.60	$1.72	347,457
10/16/2025	$1.96	$1.98	$1.85	$1.86	320,484
10/15/2025	$1.75	$1.96	$1.71	$1.93	299,815
10/14/2025	$1.61	$1.77	$1.60	$1.71	160,418

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance