Dark

CAPC
CAPSTONE COMPANIES INC
stock OTC

EOD

Jul 31, 2026

0.0700USD-3.714%(-0.0027)25,040

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.060000	0.075877	0.054100	0.070000	-3.714%	25,040	0.000%
2026-07-30	0.073750	0.086800	0.051000	0.072700	+3.857%	71,390	-3.714%
2026-07-29	0.066000	0.070000	0.047500	0.070000	-3.475%	93,201	0.000%
2026-07-28	0.076800	0.080652	0.072520	0.072520	-17.120%	4,200	-3.475%
2026-07-27	0.087000	0.099800	0.066100	0.087500	+0.347%	29,865	-20.000%
2026-07-24	0.084262	0.087197	0.070000	0.087197	+16.263%	30,555	-19.722%
2026-07-23	0.075000	0.075000	0.075000	0.075000	-6.250%	100	-6.667%
2026-07-22	0.066000	0.089900	0.050000	0.080000	-23.954%	139,025	-12.500%
2026-07-21	0.083412	0.105200	0.050000	0.105200	+60.366%	83,710	-33.460%
2026-07-20	0.065600	0.083412	0.065600	0.065600	-27.111%	10,350	+6.707%
2026-07-17	0.082000	0.090000	0.082000	0.090000	+7.656%	11,325	-22.222%
2026-07-15	0.082000	0.083600	0.070700	0.083600	-7.111%	4,400	-16.268%
2026-07-14	0.092000	0.092000	0.070000	0.090000	-8.907%	77,235	-22.222%
2026-07-13	0.065200	0.098800	0.065200	0.098800	0.000%	25,327	-29.150%
2026-07-10	0.100044	0.100044	0.065100	0.098800	0.000%	9,537	-29.150%
2026-07-09	0.097877	0.098800	0.095632	0.098800	+56.329%	2,504	-29.150%
2026-07-08	0.127400	0.127400	0.063200	0.063200	-53.116%	104,108	+10.759%
2026-07-07	0.123370	0.134800	0.097300	0.134800	+20.897%	1,208	-48.071%
2026-07-06	0.112800	0.115500	0.100000	0.111500	-1.152%	29,500	-37.220%
2026-07-02	0.112800	0.112800	0.112800	0.112800	+6.919%	219	-37.943%
2026-07-01	0.105500	0.105500	0.105500	0.105500	+29.289%	415	-33.649%
2026-06-30	0.089058	0.089058	0.081600	0.081600	-25.818%	9,000	-14.216%
2026-06-26	0.115500	0.115500	0.110000	0.110000	-4.743%	850	-36.364%
2026-06-25	0.081600	0.124900	0.081600	0.115477	+4.979%	19,099	-39.382%
2026-06-24	0.081500	0.113209	0.081500	0.110000	-2.874%	1,898	-36.364%
2026-06-23	0.081500	0.113255	0.081500	0.113255	-9.396%	1,168	-38.193%
2026-06-22	0.107800	0.125000	0.080000	0.125000	+4.167%	13,625	-44.000%
2026-06-18	0.120000	0.120000	0.120000	0.120000	0.000%	2,000	-41.667%
2026-06-17	0.120000	0.120000	0.120000	0.120000	0.000%	2,088	-41.667%
2026-06-16	0.090000	0.120000	0.071100	0.120000	-11.045%	41,979	-41.667%
2026-06-15	0.090000	0.134900	0.090000	0.134900	+9.874%	1,338	-48.110%
2026-06-12	0.089900	0.125025	0.087650	0.122777	-8.987%	14,727	-42.986%
2026-06-10	0.112600	0.134900	0.080980	0.134900	+4.736%	5,719	-48.110%
2026-06-09	0.090200	0.128800	0.090200	0.128800	-4.593%	834	-45.652%
2026-06-04	0.135000	0.135000	0.135000	0.135000	0.000%	359	-48.148%
2026-06-03	0.128800	0.135000	0.090500	0.135000	+12.500%	3,542	-48.148%
2026-06-02	0.130950	0.133900	0.104170	0.120000	0.000%	5,934	-41.667%
2026-06-01	0.149900	0.149900	0.090600	0.120000	-17.278%	21,800	-41.667%
2026-05-29	0.120000	0.148558	0.115000	0.145065	+20.888%	8,880	-51.746%
2026-05-28	0.118150	0.130000	0.118150	0.120000	-1.776%	9,144	-41.667%
2026-05-27	0.120000	0.160000	0.090600	0.122170	-32.128%	28,452	-42.703%
2026-05-26	0.140000	0.180000	0.140000	0.180000	+28.571%	15,192	-61.111%
2026-05-22	0.136427	0.140000	0.136427	0.140000	+17.057%	2,400	-50.000%
2026-05-21	0.119600	0.119600	0.119600	0.119600	-20.213%	500	-41.472%
2026-05-20	0.130000	0.149900	0.130000	0.149900	+15.308%	2,625	-53.302%
2026-05-19	0.090300	0.150000	0.090300	0.130000	-12.752%	23,575	-46.154%
2026-05-15	0.150000	0.150000	0.105000	0.149000	+6.657%	26,715	-53.020%
2026-05-14	0.150000	0.150000	0.094500	0.139700	-6.867%	13,338	-49.893%
2026-05-13	0.150000	0.150000	0.101900	0.150000	+7.143%	6,050	-53.333%
2026-05-12	0.150000	0.150000	0.100000	0.140000	-6.667%	27,776	-50.000%
2026-05-11	0.124000	0.189900	0.124000	0.150000	-0.067%	27,570	-53.333%
2026-05-08	0.126230	0.199900	0.081000	0.150100	+8.926%	27,016	-53.364%
2026-05-07	0.137800	0.137800	0.137800	0.137800	-8.072%	5,604	-49.202%
2026-05-06	0.149900	0.149900	0.149900	0.149900	-0.067%	1,000	-53.302%
2026-05-04	0.185000	0.200000	0.150000	0.150000	0.000%	18,701	-53.333%
2026-05-01	0.150000	0.150000	0.150000	0.150000	+24.172%	10,999	-53.333%
2026-04-29	0.120800	0.120800	0.120800	0.120800	+20.800%	1,150	-42.053%
2026-04-27	0.071000	0.100000	0.071000	0.100000	-27.536%	14,200	-30.000%
2026-04-24	0.120000	0.160000	0.080000	0.138000	+10.400%	6,527	-49.275%
2026-04-23	0.200000	0.200000	0.125000	0.125000	-16.667%	950	-44.000%
2026-04-21	0.150000	0.150000	0.150000	0.150000	0.000%	11,405	-53.333%
2026-04-20	0.136797	0.150000	0.111858	0.150000	0.000%	850	-53.333%
2026-04-17	0.180730	0.180730	0.080122	0.150000	0.000%	75,651	-53.333%
2026-04-16	0.204900	0.204900	0.146700	0.150000	0.000%	7,727	-53.333%
2026-04-15	0.121200	0.186722	0.121200	0.150000	+7.143%	1,462	-53.333%
2026-04-14	0.174000	0.230000	0.140000	0.140000	-12.500%	71,966	-50.000%
2026-04-13	0.112250	0.180000	0.099900	0.160000	+18.959%	69,010	-56.250%
2026-04-10	0.130000	0.157500	0.090000	0.134500	+12.083%	184,417	-47.955%
2026-04-09	0.108000	0.120000	0.108000	0.120000	+30.435%	17,660	-41.667%
2026-04-08	0.083800	0.100000	0.083800	0.092000	+7.918%	23,067	-23.913%
2026-04-07	0.101225	0.104900	0.076100	0.085250	-14.750%	15,760	-17.889%
2026-04-06	0.104000	0.104000	0.100000	0.100000	0.000%	6,000	-30.000%
2026-04-02	0.070500	0.100000	0.070500	0.100000	-0.596%	83,425	-30.000%
2026-04-01	0.095000	0.117900	0.095000	0.100600	+11.778%	78,263	-30.417%
2026-03-31	0.089000	0.090000	0.085000	0.090000	+7.143%	85,756	-22.222%
2026-03-30	0.080000	0.087425	0.080000	0.084000	+21.739%	11,310	-16.667%
2026-03-27	0.080000	0.082178	0.069000	0.069000	-10.968%	83,195	+1.449%
2026-03-26	0.075000	0.077500	0.075000	0.077500	+3.333%	20,025	-9.677%
2026-03-25	0.070000	0.086269	0.070000	0.075000	+25.000%	27,734	-6.667%
2026-03-24	0.070000	0.074900	0.060000	0.060000	-17.808%	61,600	+16.667%
2026-03-23	0.075000	0.075000	0.061800	0.073000	-0.849%	51,500	-4.110%
2026-03-20	0.075000	0.075000	0.069500	0.073625	+6.456%	3,200	-4.924%
2026-03-19	0.070775	0.070900	0.059600	0.069160	+17.419%	21,225	+1.215%
2026-03-18	0.075000	0.075000	0.058900	0.058900	+0.684%	3,200	+18.846%
2026-03-17	0.080000	0.080000	0.058500	0.058500	-13.971%	11,200	+19.658%
2026-03-16	0.066475	0.069900	0.066475	0.068000	+5.019%	76,150	+2.941%
2026-03-13	0.064600	0.067700	0.064600	0.064750	-4.357%	6,000	+8.108%
2026-03-12	0.067700	0.067700	0.067700	0.067700	-4.513%	2,000	+3.397%
2026-03-11	0.056600	0.073750	0.056600	0.070900	+1.722%	8,370	-1.269%
2026-03-10	0.057350	0.069700	0.056600	0.069700	-0.429%	6,069	+0.430%
2026-03-09	0.070450	0.077900	0.061000	0.070000	-12.390%	46,816	0.000%
2026-03-06	0.071200	0.079900	0.057500	0.079900	+11.127%	127,688	-12.390%
2026-03-05	0.073925	0.073925	0.071900	0.071900	-9.787%	1,000	-2.643%
2026-03-04	0.070000	0.079700	0.056500	0.079700	+39.580%	54,250	-12.171%
2026-03-03	0.073447	0.075000	0.057100	0.057100	-28.536%	17,554	+22.592%
2026-03-02	0.056000	0.079900	0.056000	0.079900	+8.083%	9,760	-12.390%
2026-02-27	0.075120	0.075120	0.073925	0.073925	+5.758%	3,000	-5.309%
2026-02-26	0.069900	0.069900	0.069900	0.069900	-12.516%	3,010	+0.143%
2026-02-25	0.079900	0.079900	0.061100	0.079900	0.000%	3,300	-12.390%
2026-02-24	0.062453	0.079900	0.056000	0.079900	+8.083%	3,236	-12.390%
2026-02-23	0.055500	0.073925	0.055500	0.073925	+0.068%	3,334	-5.309%
2026-02-20	0.080000	0.080000	0.073875	0.073875	-7.656%	5,500	-5.245%
2026-02-19	0.067750	0.080000	0.067750	0.080000	+14.286%	3,500	-12.500%
2026-02-18	0.078975	0.081120	0.070000	0.070000	-9.133%	43,123	0.000%
2026-02-17	0.081000	0.089900	0.075300	0.077036	-4.894%	80,450	-9.133%
2026-02-13	0.085000	0.085000	0.074875	0.081000	+12.188%	38,350	-13.580%
2026-02-12	0.069050	0.072200	0.068000	0.072200	+12.813%	53,090	-3.047%
2026-02-11	0.063900	0.065640	0.063900	0.064000	+0.156%	25,500	+9.375%
2026-02-10	0.060780	0.063900	0.060000	0.063900	+4.754%	13,460	+9.546%
2026-02-09	0.062450	0.062450	0.061000	0.061000	-3.937%	16,400	+14.754%
2026-02-06	0.069000	0.069000	0.061000	0.063500	-3.861%	144,340	+10.236%
2026-02-05	0.063580	0.072100	0.062200	0.066050	+10.083%	29,277	+5.980%
2026-02-04	0.069900	0.069900	0.060000	0.060000	0.000%	34,930	+16.667%
2026-02-03	0.058100	0.060000	0.058000	0.060000	+9.091%	50,947	+16.667%
2026-01-30	0.053950	0.055000	0.053950	0.055000	+5.769%	11,064	+27.273%
2026-01-29	0.055000	0.055000	0.052000	0.052000	-5.455%	38,911	+34.615%
2026-01-28	0.057840	0.057840	0.050000	0.055000	+10.000%	6,714	+27.273%
2026-01-27	0.050000	0.055000	0.050000	0.050000	-16.528%	38,060	+40.000%
2026-01-26	0.050000	0.059900	0.050000	0.059900	+8.909%	4,525	+16.861%
2026-01-23	0.059900	0.059900	0.052500	0.055000	+4.364%	10,019	+27.273%
2026-01-22	0.060000	0.060000	0.052700	0.052700	-15.273%	10,360	+32.827%
2026-01-21	0.062200	0.062200	0.062200	0.062200	+43.981%	940	+12.540%
2026-01-20	0.040700	0.054500	0.040700	0.043200	-5.346%	39,994	+62.037%
2026-01-16	0.062100	0.062100	0.044500	0.045640	-21.841%	46,005	+53.374%
2026-01-15	0.062100	0.062100	0.039500	0.058394	+16.788%	14,400	+19.875%
2026-01-14	0.049500	0.050000	0.049500	0.050000	-9.091%	9,462	+40.000%
2026-01-13	0.048708	0.055000	0.048708	0.055000	+13.449%	45,901	+27.273%
2026-01-12	0.050000	0.050000	0.047900	0.048480	-2.846%	26,954	+44.389%
2026-01-09	0.041800	0.049900	0.041225	0.049900	+21.707%	160,936	+40.281%
2026-01-08	0.040000	0.041000	0.037650	0.041000	+1.927%	23,325	+70.732%
2026-01-07	0.032500	0.040225	0.032500	0.040225	-6.016%	5,102	+74.021%
2026-01-06	0.044000	0.047800	0.042800	0.042800	-10.460%	5,032	+63.551%
2026-01-05	0.042000	0.047900	0.038000	0.047800	+25.789%	30,025	+46.444%
2026-01-02	0.032500	0.039100	0.032500	0.038000	+10.401%	27,084	+84.211%
2025-12-31	0.032500	0.034420	0.032500	0.034420	+7.227%	2,808	+103.370%
2025-12-30	0.032000	0.037950	0.032000	0.032100	+0.156%	21,336	+118.069%
2025-12-29	0.032100	0.037170	0.032050	0.032050	-32.650%	17,744	+118.409%
2025-12-26	0.049900	0.049900	0.047587	0.047587	-4.252%	4,475	+47.099%
2025-12-24	0.034900	0.049700	0.030100	0.049700	+25.189%	10,041	+40.845%
2025-12-23	0.037500	0.039700	0.030000	0.039700	+28.065%	25,006	+76.322%
2025-12-22	0.027000	0.031000	0.027000	0.031000	+17.247%	46,717	+125.806%
2025-12-19	0.027570	0.028900	0.024100	0.026440	-5.403%	312,938	+164.750%
2025-12-18	0.026300	0.028900	0.026300	0.027950	+6.679%	55,056	+150.447%
2025-12-17	0.026200	0.031825	0.026200	0.026200	+0.383%	5,567	+167.176%
2025-12-16	0.030880	0.030880	0.026100	0.026100	-13.289%	46,332	+168.199%
2025-12-15	0.030100	0.033337	0.030100	0.030100	-11.471%	6,000	+132.558%
2025-12-12	0.034000	0.034000	0.034000	0.034000	-14.787%	3,042	+105.882%
2025-12-11	0.039900	0.039900	0.039900	0.039900	+32.119%	5,016	+75.439%
2025-12-10	0.034600	0.034600	0.030200	0.030200	0.000%	3,750	+131.788%
2025-12-09	0.034700	0.034700	0.030200	0.030200	-6.790%	12,530	+131.788%
2025-12-08	0.040000	0.040000	0.031250	0.032400	+4.449%	3,770	+116.049%
2025-12-05	0.032500	0.033320	0.031020	0.031020	-11.117%	8,467	+125.661%
2025-12-04	0.034900	0.034900	0.031060	0.034900	+16.360%	3,323	+100.573%
2025-12-03	0.025700	0.030625	0.024000	0.029993	-21.893%	50,250	+133.388%
2025-12-01	0.024900	0.039900	0.020500	0.038400	-14.094%	221,325	+82.292%
2025-11-24	0.044900	0.044900	0.024900	0.044700	-8.776%	4,226	+56.600%
2025-11-21	0.051500	0.051500	0.030000	0.049000	+100.000%	23,494	+42.857%
2025-11-20	0.021120	0.062200	0.020300	0.024500	+2.510%	107,790	+185.714%
2025-11-19	0.020300	0.023900	0.020300	0.023900	-2.846%	3,025	+192.887%
2025-11-18	0.024600	0.024600	0.024600	0.024600	+0.408%	20,325	+184.553%
2025-11-17	0.020900	0.024500	0.020900	0.024500	+7.930%	4,395	+185.714%
2025-11-14	0.017180	0.023750	0.015300	0.022700	-8.097%	129,994	+208.370%
2025-11-13	0.033000	0.033000	0.013200	0.024700	-20.323%	330,358	+183.401%
2025-11-12	0.032700	0.032700	0.031000	0.031000	-6.344%	1,105	+125.806%
2025-11-11	0.030100	0.033100	0.030100	0.033100	+3.762%	2,050	+111.480%
2025-11-10	0.025200	0.034700	0.025200	0.031900	-8.069%	163,760	+119.436%
2025-11-07	0.034300	0.035107	0.034300	0.034700	-29.328%	60,073	+101.729%
2025-11-06	0.034200	0.049100	0.034200	0.049100	0.000%	10,496	+42.566%
2025-11-05	0.044260	0.049100	0.040000	0.049100	-10.073%	16,667	+42.566%
2025-11-04	0.036850	0.054600	0.036850	0.054600	+49.180%	1,250	+28.205%
2025-11-03	0.049200	0.049298	0.031500	0.036600	-26.653%	89,196	+91.257%
2025-10-31	0.050100	0.050100	0.049375	0.049900	-5.133%	25,759	+40.281%
2025-10-30	0.052000	0.052600	0.052000	0.052600	-1.313%	74,905	+33.080%
2025-10-29	0.050152	0.053300	0.050152	0.053300	-1.606%	323	+31.332%
2025-10-28	0.050000	0.056720	0.049300	0.054170	-5.955%	6,000	+29.223%
2025-10-27	0.052123	0.061900	0.050100	0.057600	-7.097%	56,033	+21.528%
2025-10-24	0.062000	0.062000	0.062000	0.062000	0.000%	3,000	+12.903%
2025-10-23	0.059175	0.062000	0.050100	0.062000	+23.506%	6,000	+12.903%
2025-10-22	0.050100	0.062200	0.050100	0.050200	-13.448%	12,004	+39.442%
2025-10-21	0.049100	0.058000	0.049100	0.058000	+13.281%	7,000	+20.690%
2025-10-20	0.042700	0.051200	0.042700	0.051200	-5.952%	1,934	+36.719%
2025-10-17	0.054050	0.058000	0.049100	0.054440	+8.663%	128,964	+28.582%
2025-10-16	0.052470	0.054050	0.050100	0.050100	0.000%	26,465	+39.721%
2025-10-15	0.058000	0.058000	0.050100	0.050100	-13.172%	40,761	+39.721%
2025-10-14	0.054050	0.057700	0.051680	0.057700	+15.170%	10,650	+21.317%
2025-10-13	0.050100	0.050100	0.050100	0.050100	-9.941%	10,000	+39.721%
2025-10-10	0.056420	0.056420	0.054840	0.055630	+1.980%	475	+25.831%
2025-10-09	0.051100	0.054550	0.051100	0.054550	+0.925%	9,455	+28.323%
2025-10-08	0.050500	0.074000	0.050500	0.054050	+7.884%	34,327	+29.510%
2025-10-07	0.052500	0.060500	0.050100	0.050100	-8.410%	76,805	+39.721%
2025-10-06	0.049100	0.054700	0.049100	0.054700	+5.091%	39,439	+27.971%
2025-10-03	0.050000	0.060500	0.050000	0.052050	+4.434%	35,370	+34.486%
2025-10-02	0.051400	0.051400	0.049500	0.049840	-9.382%	100,090	+40.449%
2025-10-01	0.063700	0.063700	0.050000	0.055000	-13.928%	519,611	+27.273%
2025-09-30	0.074000	0.074000	0.049100	0.063900	-4.627%	122,177	+9.546%
2025-09-29	0.060100	0.074000	0.053900	0.067000	-9.459%	39,635	+4.478%
2025-09-26	0.060100	0.074000	0.060100	0.074000	+0.135%	22,983	-5.405%
2025-09-25	0.096350	0.096350	0.048450	0.073900	-22.170%	618,903	-5.277%
2025-09-24	0.090000	0.097500	0.089000	0.094950	+2.383%	147,386	-26.277%
2025-09-23	0.090900	0.097950	0.082800	0.092740	+6.782%	61,023	-24.520%
2025-09-22	0.099000	0.099000	0.080000	0.086850	-4.560%	121,803	-19.401%
2025-09-19	0.100000	0.110000	0.091000	0.091000	-8.635%	232,779	-23.077%
2025-09-18	0.090150	0.099700	0.085000	0.099600	+0.101%	58,400	-29.719%
2025-09-17	0.110000	0.110000	0.080500	0.099500	-9.545%	208,501	-29.648%
2025-09-16	0.120000	0.120000	0.101000	0.110000	-8.257%	130,289	-36.364%
2025-09-15	0.110000	0.119900	0.101400	0.119900	+14.190%	217,244	-41.618%
2025-09-12	0.103750	0.110500	0.094760	0.105000	+2.941%	170,650	-33.333%
2025-09-11	0.098770	0.105000	0.090000	0.102000	+2.000%	615,797	-31.373%
2025-09-10	0.100000	0.117000	0.100000	0.100000	-12.968%	293,206	-30.000%
2025-09-09	0.110000	0.161000	0.077000	0.114900	+16.061%	901,021	-39.077%
2025-09-08	0.062500	0.100000	0.062500	0.099000	+35.128%	334,745	-29.293%
2025-09-05	0.069280	0.073324	0.069280	0.073264	-2.053%	6,220	-4.455%
2025-09-04	0.068100	0.074900	0.059920	0.074800	+6.857%	131,690	-6.417%
2025-09-03	0.070000	0.070000	0.051500	0.070000	0.000%	30,604	0.000%
2025-09-02	0.058200	0.075000	0.058200	0.070000	+1.449%	16,500	0.000%
2025-08-29	0.050500	0.070000	0.050500	0.069000	+5.828%	44,487	+1.449%
2025-08-28	0.052980	0.065200	0.050400	0.065200	+19.545%	21,738	+7.362%
2025-08-27	0.050200	0.054540	0.050200	0.054540	+8.429%	10,250	+28.346%
2025-08-26	0.050000	0.057200	0.050000	0.050300	-11.754%	16,749	+39.165%
2025-08-25	0.060000	0.060000	0.057000	0.057000	-1.724%	1,066	+22.807%
2025-08-22	0.053000	0.060000	0.046000	0.058000	+4.505%	37,025	+20.690%
2025-08-21	0.045200	0.055500	0.045000	0.055500	-7.500%	17,697	+26.126%
2025-08-20	0.045000	0.060000	0.045000	0.060000	0.000%	574	+16.667%
2025-08-18	0.055000	0.060000	0.055000	0.060000	0.000%	128,030	+16.667%
2025-08-15	0.052500	0.060000	0.046000	0.060000	+17.188%	10,896	+16.667%
2025-08-14	0.052000	0.056950	0.047000	0.051200	-2.309%	5,807	+36.719%
2025-08-13	0.055000	0.055200	0.040200	0.052410	+1.178%	154,050	+33.562%
2025-08-12	0.040000	0.051800	0.040000	0.051800	+20.465%	34,107	+35.135%
2025-08-11	0.042100	0.043000	0.042100	0.043000	+2.381%	4,250	+62.791%
2025-08-08	0.042500	0.054600	0.040000	0.042000	-12.500%	86,468	+66.667%
2025-08-07	0.045000	0.050000	0.045000	0.048000	-4.000%	99,749	+45.833%
2025-08-06	0.052150	0.056200	0.035100	0.050000	+21.951%	172,156	+40.000%
2025-08-05	0.036625	0.041000	0.034100	0.041000	+20.588%	44,920	+70.732%
2025-08-01	0.034000	0.036450	0.034000	0.034000	-7.609%	15,105	+105.882%
2025-07-31	0.033100	0.036800	0.033100	0.036800	-1.604%	32,067	+90.217%
2025-07-30	0.033000	0.037400	0.032600	0.037400	+2.326%	15,997	+87.166%
2025-07-29	0.035100	0.036550	0.032500	0.036550	+0.550%	24,645	+91.518%
2025-07-28	0.022500	0.037800	0.022500	0.036350	+9.570%	73,168	+92.572%
2025-07-25	0.037900	0.037900	0.029200	0.033175	-12.467%	92,740	+111.002%
2025-07-24	0.037200	0.037900	0.037200	0.037900	+1.882%	45,000	+84.697%
2025-07-23	0.032650	0.037200	0.032650	0.037200	+13.415%	22,300	+88.172%
2025-07-22	0.028000	0.032800	0.025980	0.032800	+48.416%	66,904	+113.415%
2025-07-21	0.023100	0.033575	0.020600	0.022100	-41.842%	172,500	+216.742%
2025-07-18	0.043750	0.043750	0.020600	0.038000	+84.466%	347,813	+84.211%
2025-07-17	0.045100	0.075000	0.020600	0.020600	-54.222%	503,130	+239.806%
2025-07-16	0.037000	0.045000	0.037000	0.045000	+22.283%	53,478	+55.556%
2025-07-15	0.036800	0.036800	0.036800	0.036800	-0.541%	106	+90.217%
2025-07-14	0.037500	0.038000	0.034000	0.037000	+5.714%	13,800	+89.189%
2025-07-11	0.032000	0.035000	0.032000	0.035000	+2.941%	2,930	+100.000%
2025-07-10	0.031000	0.034000	0.031000	0.034000	+9.677%	101,671	+105.882%
2025-07-09	0.031000	0.031000	0.031000	0.031000	-8.824%	10,000	+125.806%
2025-07-08	0.030000	0.035000	0.027500	0.034000	+29.032%	224,901	+105.882%
2025-07-07	0.022000	0.026350	0.022000	0.026350	+16.079%	2,250	+165.655%
2025-07-03	0.029650	0.029650	0.022700	0.022700	-26.537%	600	+208.370%
2025-07-02	0.029500	0.030900	0.029500	0.030900	+5.425%	11,800	+126.537%
2025-06-30	0.031000	0.031000	0.029310	0.029310	-11.182%	13,500	+138.826%
2025-06-27	0.029750	0.033000	0.026850	0.033000	+32.000%	3,500	+112.121%
2025-06-26	0.032500	0.035000	0.025000	0.025000	-34.211%	56,543	+180.000%
2025-06-25	0.038000	0.038000	0.038000	0.038000	+15.942%	1,050	+84.211%
2025-06-23	0.032775	0.032775	0.032775	0.032775	+28.681%	3,000	+113.577%
2025-06-20	0.019800	0.033450	0.019800	0.025470	-29.299%	7,951	+174.833%
2025-06-18	0.032000	0.036025	0.023600	0.036025	+29.586%	15,880	+94.310%
2025-06-17	0.040000	0.040000	0.027800	0.027800	-16.642%	3,683	+151.799%
2025-06-13	0.023100	0.035700	0.023100	0.033350	+11.913%	26,552	+109.895%
2025-06-12	0.023100	0.029800	0.023100	0.029800	+0.337%	4,823	+134.899%
2025-06-09	0.023000	0.029700	0.023000	0.029700	-0.336%	15,360	+135.690%
2025-06-06	0.026500	0.029800	0.024000	0.029800	+2.759%	26,313	+134.899%
2025-06-04	0.025000	0.029000	0.025000	0.029000	+11.538%	57,409	+141.379%
2025-06-03	0.029000	0.029000	0.026000	0.026000	-12.752%	10,000	+169.231%
2025-06-02	0.025160	0.029800	0.025160	0.029800	0.000%	22,150	+134.899%
2025-05-30	0.024000	0.029800	0.024000	0.029800	+13.222%	1,004	+134.899%
2025-05-29	0.028350	0.028350	0.026320	0.026320	-11.678%	5,928	+165.957%
2025-05-28	0.026500	0.029800	0.026500	0.029800	+19.200%	343,927	+134.899%
2025-05-27	0.028000	0.028000	0.024100	0.025000	-10.714%	24,524	+180.000%
2025-05-23	0.027025	0.028000	0.026830	0.028000	+4.361%	3,189	+150.000%
2025-05-22	0.026830	0.026830	0.026830	0.026830	+2.994%	379	+160.902%
2025-05-21	0.026050	0.026050	0.026050	0.026050	+3.888%	140	+168.714%
2025-05-20	0.024100	0.025075	0.024100	0.025075	-10.638%	12,590	+179.163%
2025-05-19	0.028350	0.028350	0.028060	0.028060	-7.086%	21,275	+149.465%
2025-05-16	0.019725	0.030200	0.019725	0.030200	+68.011%	445,347	+131.788%
2025-05-15	0.017975	0.017975	0.017975	0.017975	-10.125%	485	+289.430%
2025-05-13	0.020000	0.020000	0.019700	0.020000	+4.167%	60,501	+250.000%
2025-05-12	0.018570	0.019200	0.018570	0.019200	+1.053%	20,067	+264.583%
2025-05-09	0.018500	0.019000	0.018500	0.019000	+1.333%	117,071	+268.421%
2025-05-07	0.018600	0.018750	0.016600	0.018750	-1.316%	34,580	+273.333%
2025-05-06	0.019000	0.019000	0.019000	0.019000	0.000%	100	+268.421%
2025-05-01	0.018600	0.019000	0.018600	0.019000	+5.556%	57,000	+268.421%
2025-04-29	0.017000	0.018000	0.017000	0.018000	+4.348%	85,000	+288.889%
2025-04-28	0.017000	0.017500	0.017000	0.017250	+1.471%	22,229	+305.797%
2025-04-25	0.018000	0.018000	0.017000	0.017000	-5.556%	35,405	+311.765%
2025-04-24	0.018000	0.018000	0.018000	0.018000	0.000%	500	+288.889%
2025-04-23	0.018000	0.018000	0.018000	0.018000	+6.667%	15,000	+288.889%
2025-04-22	0.016300	0.017625	0.016300	0.016875	+3.401%	8,693	+314.815%
2025-04-17	0.018000	0.018000	0.016320	0.016320	-5.528%	61,000	+328.922%
2025-04-16	0.017275	0.017275	0.017275	0.017275	+9.163%	3,000	+305.210%
2025-04-15	0.018520	0.018520	0.015200	0.015825	-1.094%	103,150	+342.338%
2025-04-14	0.016000	0.016000	0.016000	0.016000	-8.571%	11,387	+337.500%
2025-04-10	0.016600	0.017500	0.016450	0.017500	+6.838%	12,900	+300.000%
2025-04-09	0.016450	0.017500	0.016380	0.016380	+2.375%	33,715	+327.350%
2025-04-08	0.016350	0.016350	0.016000	0.016000	-8.046%	65,000	+337.500%
2025-04-07	0.022000	0.022100	0.015200	0.017400	-27.801%	705,358	+302.299%
2025-04-04	0.024000	0.024200	0.022560	0.024100	+4.465%	316,783	+190.456%
2025-04-03	0.023140	0.023800	0.023070	0.023070	+10.887%	7,500	+203.424%
2025-04-01	0.018500	0.020805	0.018500	0.020805	+14.313%	35,984	+236.458%
2025-03-31	0.018800	0.025000	0.017700	0.018200	-24.015%	131,091	+284.615%
2025-03-27	0.023200	0.023952	0.023200	0.023952	-4.192%	1,450	+192.251%
2025-03-26	0.021850	0.025000	0.021850	0.025000	+33.690%	850	+180.000%
2025-03-25	0.020000	0.025000	0.018700	0.018700	+18.806%	116,209	+274.332%
2025-03-24	0.016150	0.018800	0.013500	0.015740	+16.593%	64,047	+344.727%
2025-03-21	0.015560	0.018900	0.013500	0.013500	+5.469%	60,738	+418.519%
2025-03-20	0.010000	0.016050	0.010000	0.012800	-35.678%	136,399	+446.875%
2025-03-19	0.014960	0.019900	0.014000	0.019900	0.000%	2,100	+251.759%
2025-03-18	0.019400	0.020100	0.015100	0.019900	-0.500%	157,759	+251.759%
2025-03-17	0.015300	0.020000	0.015300	0.020000	+30.378%	129,740	+250.000%
2025-03-14	0.012400	0.016600	0.012400	0.015340	-7.590%	52,895	+356.323%
2025-03-13	0.016600	0.016600	0.016600	0.016600	-3.488%	250	+321.687%
2025-03-12	0.015650	0.017200	0.015650	0.017200	+31.298%	3,500	+306.977%
2025-03-11	0.015650	0.018600	0.013100	0.013100	-20.606%	42,000	+434.351%
2025-03-10	0.012200	0.017700	0.012200	0.016500	-11.765%	69,546	+324.242%
2025-03-07	0.019000	0.019000	0.018700	0.018700	+31.690%	12,388	+274.332%
2025-03-06	0.015560	0.019900	0.012600	0.014200	+9.231%	18,072	+392.958%
2025-03-05	0.016000	0.016000	0.012000	0.013000	-10.035%	23,500	+438.462%
2025-03-04	0.015100	0.017560	0.013900	0.014450	-9.688%	366,710	+384.429%
2025-02-28	0.018600	0.021550	0.015500	0.016000	-21.376%	285,373	+337.500%
2025-02-27	0.020350	0.020350	0.020350	0.020350	-17.611%	1,000	+243.980%
2025-02-26	0.022500	0.024900	0.021380	0.024700	+7.391%	110,246	+183.401%
2025-02-25	0.024100	0.028900	0.020000	0.023000	-22.559%	985,811	+204.348%
2025-02-24	0.032800	0.032800	0.024380	0.029700	-8.333%	448,075	+135.690%
2025-02-21	0.024000	0.034700	0.024000	0.032400	+8.000%	108,952	+116.049%
2025-02-20	0.027600	0.030000	0.027000	0.030000	+3.448%	29,255	+133.333%
2025-02-19	0.024000	0.030800	0.024000	0.029000	+20.833%	390,265	+141.379%
2025-02-18	0.025300	0.026715	0.023000	0.024000	-20.000%	659,290	+191.667%
2025-02-14	0.023400	0.039800	0.023400	0.030000	+12.782%	670,093	+133.333%
2025-02-13	0.035200	0.041300	0.026600	0.026600	-36.516%	151,249	+163.158%
2025-02-12	0.043900	0.049100	0.040450	0.041900	-2.558%	21,463	+67.064%
2025-02-11	0.042400	0.044400	0.038750	0.043000	+5.651%	103,040	+62.791%
2025-02-10	0.039200	0.040700	0.035000	0.040700	+3.404%	63,563	+71.990%
2025-02-07	0.069000	0.069000	0.027000	0.039360	-42.791%	2,919,477	+77.846%
2025-02-06	0.069800	0.069800	0.059200	0.068800	+32.308%	43,685	+1.744%
2025-02-05	0.049250	0.063000	0.048300	0.052000	-6.893%	94,636	+34.615%
2025-02-04	0.067500	0.070000	0.054000	0.055850	-13.945%	128,284	+25.336%
2025-02-03	0.055000	0.065000	0.055000	0.064900	+16.413%	191,364	+7.858%
2025-01-31	0.059200	0.060000	0.052700	0.055750	+11.500%	83,645	+25.561%
2025-01-30	0.066900	0.066900	0.050000	0.050000	-25.373%	123,220	+40.000%
2025-01-29	0.063000	0.067000	0.059000	0.067000	+11.667%	22,493	+4.478%
2025-01-28	0.061500	0.064900	0.057270	0.060000	+3.270%	59,162	+16.667%
2025-01-27	0.061600	0.064900	0.050000	0.058100	-3.005%	103,895	+20.482%
2025-01-24	0.045800	0.059900	0.043750	0.059900	+30.786%	98,258	+16.861%
2025-01-23	0.052000	0.062500	0.045600	0.045800	-11.240%	32,633	+52.838%
2025-01-22	0.064800	0.064800	0.051600	0.051600	-20.615%	23,948	+35.659%
2025-01-21	0.069500	0.069500	0.045500	0.065000	-2.840%	194,634	+7.692%
2025-01-17	0.059000	0.066900	0.042800	0.066900	+23.889%	151,488	+4.634%
2025-01-16	0.055000	0.060000	0.035900	0.054000	-8.784%	589,973	+29.630%
2025-01-15	0.069400	0.069400	0.050745	0.059200	-15.429%	197,073	+18.243%
2025-01-14	0.078500	0.078500	0.061000	0.070000	+0.865%	710,277	0.000%
2025-01-13	0.030000	0.069400	0.025400	0.069400	+173.228%	2,316,090	+0.865%
2025-01-10	0.035000	0.035900	0.024100	0.025400	-26.590%	510,024	+175.591%
2025-01-08	0.029700	0.034600	0.029600	0.034600	+20.557%	288,987	+102.312%
2025-01-07	0.035000	0.035000	0.020100	0.028700	+14.800%	460,516	+143.902%
2025-01-06	0.010000	0.027500	0.010000	0.025000	+108.333%	762,521	+180.000%
2025-01-03	0.012000	0.012000	0.012000	0.012000	0.000%	1,068	+483.333%
2025-01-02	0.012000	0.012000	0.010000	0.012000	+20.000%	52,800	+483.333%
2024-12-31	0.010950	0.010950	0.010000	0.010000	+11.111%	5,899	+600.000%
2024-12-30	0.008000	0.010150	0.008000	0.009000	-32.836%	5,300	+677.778%
2024-12-27	0.007800	0.013400	0.007800	0.013400	+71.795%	19,962	+422.388%
2024-12-26	0.008000	0.012600	0.007800	0.007800	-7.143%	45,829	+797.436%
2024-12-24	0.008400	0.008400	0.008400	0.008400	-1.176%	1,000	+733.333%
2024-12-23	0.009250	0.010000	0.008400	0.008500	-22.018%	52,170	+723.529%
2024-12-20	0.008000	0.011700	0.008000	0.010900	+3.810%	134,424	+542.202%
2024-12-19	0.010950	0.010950	0.010500	0.010500	+2.941%	36,120	+566.667%

.dark-mode .shM0zJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shM0zJ{ color: #333333; background-color: white; border: 2px solid #333333; }CAPCCAPSTONE COMPANIES INCstock OTC

CAPC
CAPSTONE COMPANIES INC
stock OTC