CEPL
Capstone Energy Plus, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:09:59 AM EDT
4.22USD-6.229%(-0.28)64,578
3.6400Bid4.2800Ask0.6400SpreadCEPL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.3000 | 4.3100 | 4.2200 | 4.2200 | -6.118% | 64,578 | 0.000% |
| 2026-10-02 | 4.4700 | 4.6500 | 4.2600 | 4.4950 | +2.626% | 340,700 | -6.118% |
| 2026-10-01 | 4.6600 | 4.6600 | 4.3300 | 4.3800 | -2.232% | 274,777 | -3.653% |
| 2026-09-30 | 4.8000 | 4.8150 | 4.4100 | 4.4800 | +0.674% | 399,450 | -5.804% |
| 2026-09-29 | 4.5500 | 4.7400 | 4.4400 | 4.4500 | -0.670% | 360,537 | -5.169% |
| 2026-09-28 | 4.7400 | 4.7700 | 4.4800 | 4.4800 | -4.883% | 311,555 | -5.804% |
| 2026-09-25 | 5.0500 | 5.1700 | 4.6900 | 4.7100 | -5.040% | 470,447 | -10.403% |
| 2026-09-24 | 5.4100 | 5.4100 | 4.9300 | 4.9600 | -9.489% | 579,949 | -14.919% |
| 2026-09-23 | 5.9500 | 5.9595 | 5.4100 | 5.4800 | -7.899% | 447,483 | -22.993% |
| 2026-09-22 | 6.0300 | 6.0350 | 5.7550 | 5.9500 | -2.936% | 529,193 | -29.076% |
| 2026-09-21 | 6.7900 | 6.8600 | 6.0500 | 6.1300 | -8.371% | 723,376 | -31.158% |
| 2026-09-18 | 6.3900 | 6.7300 | 6.1876 | 6.6900 | +5.354% | 2,079,746 | -36.921% |
| 2026-09-17 | 6.1000 | 6.3800 | 6.0600 | 6.3500 | +7.810% | 542,820 | -33.543% |
| 2026-09-16 | 5.8700 | 6.0900 | 5.6700 | 5.8900 | +0.856% | 690,102 | -28.353% |
| 2026-09-15 | 5.7100 | 6.2100 | 5.7100 | 5.8400 | +3.546% | 428,158 | -27.740% |
| 2026-09-14 | 5.6600 | 5.8900 | 5.5500 | 5.6400 | -4.244% | 396,223 | -25.177% |
| 2026-09-11 | 5.4500 | 6.1500 | 5.3800 | 5.8900 | +9.480% | 459,751 | -28.353% |
| 2026-09-10 | 5.6400 | 5.7500 | 5.0700 | 5.3800 | -6.759% | 636,140 | -21.561% |
| 2026-09-09 | 5.6800 | 5.9500 | 5.6000 | 5.7700 | +0.874% | 333,552 | -26.863% |
| 2026-09-08 | 5.8600 | 6.1777 | 5.6000 | 5.7200 | +1.060% | 448,884 | -26.224% |
| 2026-09-04 | 5.9200 | 6.0400 | 5.6400 | 5.6600 | -3.741% | 292,589 | -25.442% |
| 2026-09-03 | 5.5100 | 6.0400 | 5.1700 | 5.8800 | +6.522% | 564,787 | -28.231% |
| 2026-09-02 | 5.6500 | 5.8550 | 5.5000 | 5.5200 | -1.429% | 367,439 | -23.551% |
| 2026-09-01 | 5.7000 | 5.9200 | 5.3700 | 5.6000 | -3.531% | 468,835 | -24.643% |
| 2026-08-31 | 5.9600 | 6.1200 | 5.7200 | 5.8050 | -2.926% | 519,068 | -27.304% |
| 2026-08-28 | 6.5900 | 6.6000 | 5.9550 | 5.9800 | -9.394% | 332,515 | -29.431% |
| 2026-08-27 | 6.6600 | 6.7600 | 6.3150 | 6.6000 | -0.452% | 207,467 | -36.061% |
| 2026-08-26 | 6.3800 | 6.8400 | 6.3800 | 6.6300 | +4.245% | 154,233 | -36.350% |
| 2026-08-25 | 6.4700 | 6.6450 | 6.3100 | 6.3600 | -0.313% | 270,802 | -33.648% |
| 2026-08-24 | 6.4300 | 6.8100 | 6.1100 | 6.3800 | -3.333% | 567,053 | -33.856% |
| 2026-08-21 | 6.0400 | 6.7500 | 6.0350 | 6.6000 | +13.014% | 615,787 | -36.061% |
| 2026-08-20 | 6.3100 | 6.4500 | 5.8400 | 5.8400 | -6.709% | 327,521 | -27.740% |
| 2026-08-19 | 6.6700 | 6.8292 | 6.1500 | 6.2600 | -6.006% | 520,769 | -32.588% |
| 2026-08-18 | 6.5200 | 7.0800 | 6.5100 | 6.6600 | -0.150% | 429,959 | -36.637% |
| 2026-08-17 | 6.7700 | 7.0900 | 6.4500 | 6.6700 | -0.075% | 482,822 | -36.732% |
| 2026-08-14 | 6.6600 | 7.0350 | 6.4700 | 6.6750 | -1.111% | 481,049 | -36.779% |
| 2026-08-13 | 7.6599 | 7.9000 | 6.2401 | 6.7500 | -18.281% | 1,683,975 | -37.481% |
| 2026-08-12 | 8.0116 | 8.8900 | 7.6032 | 8.2600 | +8.684% | 678,964 | -48.910% |
| 2026-08-11 | 7.4600 | 8.1500 | 7.3400 | 7.6000 | +3.542% | 485,815 | -44.474% |
| 2026-08-10 | 8.7300 | 8.7600 | 7.2600 | 7.3400 | -14.552% | 431,969 | -42.507% |
| 2026-08-07 | 8.3400 | 8.8500 | 8.0700 | 8.5900 | +2.998% | 211,789 | -50.873% |
| 2026-08-06 | 7.9300 | 8.4750 | 7.8900 | 8.3400 | +7.474% | 249,242 | -49.400% |
| 2026-08-05 | 8.0400 | 8.4600 | 7.6900 | 7.7600 | -5.366% | 199,423 | -45.619% |
| 2026-08-04 | 8.1500 | 8.5350 | 8.0000 | 8.2000 | +1.485% | 202,863 | -48.537% |
| 2026-08-03 | 7.8100 | 8.2400 | 7.5101 | 8.0800 | +4.528% | 271,176 | -47.772% |
| 2026-07-31 | 8.2400 | 8.5400 | 7.5101 | 7.7300 | -1.904% | 196,216 | -45.408% |
| 2026-07-30 | 7.2500 | 8.1400 | 7.1300 | 7.8800 | +10.674% | 296,822 | -46.447% |
| 2026-07-29 | 7.5000 | 7.8500 | 6.8100 | 7.1200 | -4.172% | 386,903 | -40.730% |
| 2026-07-28 | 8.2900 | 8.3200 | 6.8000 | 7.4300 | -9.169% | 909,962 | -43.203% |
| 2026-07-27 | 9.5300 | 9.5832 | 7.0000 | 8.1800 | -14.256% | 906,298 | -48.411% |
| 2026-07-24 | 10.1700 | 10.3277 | 9.3100 | 9.5400 | -6.149% | 170,080 | -55.765% |
| 2026-07-23 | 10.1000 | 10.9500 | 9.3300 | 10.1650 | -2.260% | 210,936 | -58.485% |
| 2026-07-22 | 10.3700 | 10.7739 | 10.0000 | 10.4000 | -0.763% | 83,678 | -59.423% |
| 2026-07-21 | 9.6400 | 10.8500 | 9.4500 | 10.4800 | +10.549% | 186,871 | -59.733% |
| 2026-07-20 | 9.9100 | 10.1400 | 9.3000 | 9.4800 | -6.278% | 259,844 | -55.485% |
| 2026-07-17 | 10.1000 | 10.3750 | 9.5000 | 10.1150 | -2.553% | 228,651 | -58.280% |
| 2026-07-16 | 11.1500 | 11.3808 | 9.7500 | 10.3800 | -10.671% | 546,859 | -59.345% |
| 2026-07-15 | 11.7600 | 12.3200 | 11.3300 | 11.6200 | -0.599% | 388,082 | -63.683% |
| 2026-07-14 | 10.3000 | 11.9650 | 10.0020 | 11.6900 | +13.495% | 518,659 | -63.901% |
| 2026-07-13 | 10.3000 | 11.1800 | 10.2000 | 10.3000 | +0.635% | 433,063 | -59.029% |
| 2026-07-10 | 11.4000 | 11.4900 | 10.2100 | 10.2350 | -8.206% | 284,715 | -58.769% |
| 2026-07-09 | 12.2200 | 12.3300 | 11.0000 | 11.1500 | -6.145% | 289,569 | -62.152% |
| 2026-07-08 | 9.7500 | 11.9600 | 9.6900 | 11.8800 | 0.000% | 368,712 | -64.478% |