CAPTF Historical Prices | Stock Alarm Pro

CAPTFCAPTF

|||

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
1/12/2026	$1.58	$1.68	$1.58	$1.65	14,502
1/9/2026	$1.58	$1.64	$1.54	$1.57	36,256
1/8/2026	$1.60	$1.60	$1.54	$1.58	167,239
1/7/2026	$1.62	$1.67	$1.57	$1.64	70,789
1/6/2026	$1.54	$1.68	$1.54	$1.63	93,236
1/5/2026	$1.60	$1.65	$1.53	$1.53	119,801
1/2/2026	$1.64	$1.66	$1.53	$1.59	120,272
12/31/2025	$1.58	$1.66	$1.58	$1.59	48,169
12/30/2025	$1.45	$1.70	$1.45	$1.68	160,240
12/29/2025	$1.55	$1.55	$1.42	$1.49	261,355
12/26/2025	$1.57	$1.57	$1.50	$1.52	64,015
12/24/2025	$1.48	$1.51	$1.44	$1.50	50,689
12/23/2025	$1.48	$1.52	$1.41	$1.51	148,647
12/22/2025	$1.56	$1.58	$1.49	$1.49	211,595
12/19/2025	$1.51	$1.54	$1.48	$1.51	155,116
12/18/2025	$1.56	$1.57	$1.50	$1.51	95,509
12/17/2025	$1.46	$1.59	$1.45	$1.54	72,735
12/16/2025	$1.50	$1.50	$1.42	$1.45	87,773
12/15/2025	$1.55	$1.55	$1.47	$1.51	218,616
12/12/2025	$1.57	$1.60	$1.46	$1.50	76,785
12/11/2025	$1.46	$1.60	$1.46	$1.53	63,236
12/10/2025	$1.46	$1.48	$1.45	$1.48	41,002
12/9/2025	$1.45	$1.50	$1.43	$1.45	113,527
12/8/2025	$1.46	$1.55	$1.36	$1.45	351,308
12/5/2025	$1.60	$1.90	$1.60	$1.72	128,925
12/4/2025	$1.55	$1.71	$1.55	$1.67	93,577
12/3/2025	$1.49	$1.59	$1.42	$1.55	80,018
12/2/2025	$1.43	$1.47	$1.38	$1.40	51,339
12/1/2025	$1.50	$1.62	$1.41	$1.43	112,952
11/28/2025	$1.42	$1.48	$1.39	$1.42	126,108
11/26/2025	$1.30	$1.40	$1.30	$1.37	81,936
11/25/2025	$1.01	$1.31	$1.01	$1.31	72,661
11/24/2025	$1.16	$1.16	$1.12	$1.16	55,416
11/21/2025	$1.15	$1.16	$1.10	$1.14	80,538
11/20/2025	$1.21	$1.21	$1.15	$1.15	74,443
11/19/2025	$1.25	$1.27	$1.20	$1.21	12,428
11/18/2025	$1.23	$1.25	$1.18	$1.25	93,395
11/17/2025	$1.28	$1.31	$1.27	$1.27	77,769
11/14/2025	$1.21	$1.30	$1.21	$1.27	57,349
11/13/2025	$1.35	$1.38	$1.23	$1.29	134,495
11/12/2025	$1.30	$1.39	$1.26	$1.34	162,845
11/11/2025	$1.22	$1.30	$1.20	$1.22	192,267
11/10/2025	$1.14	$1.21	$1.12	$1.15	68,837
11/7/2025	$1.08	$1.13	$1.04	$1.11	65,413
11/6/2025	$1.02	$1.09	$1.01	$1.06	30,020
11/5/2025	$1.01	$1.08	$0.98	$1.01	170,190
11/4/2025	$1.14	$1.14	$1.00	$1.00	144,218
11/3/2025	$1.16	$1.18	$1.13	$1.16	47,106
10/31/2025	$1.16	$1.18	$1.14	$1.17	13,260
10/30/2025	$1.12	$1.21	$1.11	$1.14	89,960
10/29/2025	$1.16	$1.18	$1.11	$1.12	53,396
10/28/2025	$1.13	$1.18	$1.11	$1.17	98,892
10/27/2025	$1.20	$1.24	$1.16	$1.17	61,421
10/24/2025	$1.32	$1.36	$1.26	$1.26	61,700
10/23/2025	$1.17	$1.29	$1.17	$1.24	70,183
10/22/2025	$1.15	$1.27	$1.15	$1.21	216,548
10/21/2025	$1.18	$1.20	$1.16	$1.16	40,572
10/20/2025	$1.22	$1.31	$1.14	$1.28	187,417
10/17/2025	$1.33	$1.35	$1.15	$1.21	176,588
10/16/2025	$1.44	$1.44	$1.31	$1.34	276,691
10/15/2025	$1.27	$1.39	$1.23	$1.37	293,256

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