5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-22.40%
3 MONTH PERFORMANCE
-37.39%
6 MONTH PERFORMANCE
-45.82%
YEAR-TO-DATE PERFORMANCE
-33.48%
1 YEAR PERFORMANCE
-63.66%
Capstone Therapeutics Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.43 | 29.03 K | $7.42 M |
07/09/2025 | $1.40 | $1.48 (5.71%) | $1.51 | $1.36 | 65.50 K | $7.68 M |
07/08/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.31 | 31.10 K | $7.06 M |
07/07/2025 | $1.52 | $1.42 (-6.58%) | $1.55 | $1.30 | 134.50 K | $7.37 M |
07/03/2025 | $1.50 | $1.51 (0.67%) | $1.60 | $1.50 | 10.63 K | $7.84 M |
07/02/2025 | $1.41 | $1.52 (7.8%) | $1.53 | $1.41 | 99.50 K | $7.89 M |
07/01/2025 | $1.54 | $1.42 (-7.79%) | $1.65 | $1.40 | 824.10 K | $7.37 M |
06/30/2025 | $1.85 | $1.80 (-2.7%) | $1.94 | $1.75 | 221.70 K | $9.34 M |
06/27/2025 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 8.10 K | $8.67 M |
06/26/2025 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.70 | 19.90 K | $8.82 M |
06/25/2025 | $1.67 | $1.74 (4.19%) | $1.74 | $1.67 | 15.40 K | $9.03 M |
06/24/2025 | $1.75 | $1.70 (-2.86%) | $1.83 | $1.67 | 30.00 K | $8.82 M |
06/23/2025 | $1.77 | $1.77 (0%) | $1.93 | $1.73 | 22.90 K | $9.19 M |
06/20/2025 | $1.95 | $1.76 (-9.74%) | $1.95 | $1.76 | 36.60 K | $9.13 M |
06/18/2025 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.85 | 9.70 K | $9.76 M |
06/17/2025 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.86 | 42.90 K | $9.76 M |
06/16/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.77 | 29.20 K | $9.81 M |
06/13/2025 | $1.87 | $1.79 (-4.28%) | $1.94 | $1.76 | 34.70 K | $9.29 M |
06/12/2025 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.83 | 27.70 K | $9.65 M |
06/11/2025 | $1.86 | $1.92 (3.23%) | $1.97 | $1.81 | 14.80 K | $9.97 M |
06/10/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.89 | 11.10 K | $9.81 M |
06/09/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.82 | 21.63 K | $9.76 M |
06/06/2025 | $1.84 | $1.86 (1.09%) | $1.93 | $1.81 | 19.20 K | $9.65 M |
06/05/2025 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.80 | 24.40 K | $9.86 M |
06/04/2025 | $1.88 | $1.90 (1.06%) | $1.94 | $1.85 | 25.00 K | $9.86 M |
06/03/2025 | $1.91 | $1.93 (1.05%) | $2.00 | $1.85 | 33.80 K | $10.02 M |
06/02/2025 | $1.87 | $1.92 (2.67%) | $2.04 | $1.81 | 67.70 K | $9.97 M |
05/30/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.75 | 28.30 K | $9.45 M |
05/29/2025 | $1.90 | $1.80 (-5.26%) | $2.03 | $1.74 | 69.20 K | $9.34 M |
05/28/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.82 | 31.10 K | $9.55 M |
05/27/2025 | $1.91 | $1.92 (0.52%) | $1.98 | $1.90 | 42.60 K | $9.97 M |
05/23/2025 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.90 | 73.90 K | $10.07 M |
05/22/2025 | $2.05 | $1.91 (-6.83%) | $2.07 | $1.90 | 76.20 K | $9.91 M |
05/21/2025 | $2.00 | $1.95 (-2.5%) | $2.14 | $1.90 | 233.00 K | $10.12 M |
05/20/2025 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.94 | 147.70 K | $10.22 M |
05/19/2025 | $2.15 | $2.09 (-2.79%) | $2.27 | $1.89 | 522.60 K | $10.85 M |
05/16/2025 | $2.76 | $2.45 (-11.23%) | $3.29 | $2.16 | 21.67 M | $12.72 M |
05/15/2025 | $1.84 | $1.66 (-9.78%) | $1.92 | $1.65 | 17.34 K | $8.62 M |
05/14/2025 | $1.76 | $1.75 (-0.57%) | $2.05 | $1.75 | 7.50 K | $9.08 M |
05/13/2025 | $1.87 | $1.77 (-5.35%) | $1.94 | $1.74 | 70.70 K | $9.19 M |
05/12/2025 | $1.71 | $1.92 (12.28%) | $2.21 | $1.59 | 618.12 K | $9.97 M |
05/09/2025 | $1.58 | $1.75 (10.76%) | $1.77 | $1.58 | 5.64 K | $275.82 K |
05/08/2025 | $1.72 | $1.76 (2.32%) | $1.81 | $1.68 | 15.01 K | $277.39 K |
05/07/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.70 | 7.10 K | $267.94 K |
05/06/2025 | $1.75 | $1.83 (4.57%) | $1.83 | $1.71 | 5.40 K | $288.43 K |
05/05/2025 | $1.83 | $1.78 (-2.73%) | $1.90 | $1.75 | 4.80 K | $280.55 K |
05/02/2025 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.76 | 16.00 K | $296.31 K |
05/01/2025 | $1.82 | $1.90 (4.4%) | $1.95 | $1.82 | 13.11 K | $299.46 K |
04/30/2025 | $2.02 | $1.76 (-12.87%) | $2.02 | $1.73 | 14.20 K | $277.39 K |
04/29/2025 | $2.03 | $2.00 (-1.48%) | $2.06 | $1.99 | 4.10 K | $315.22 K |
04/28/2025 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.02 | 1.79 K | $319.95 K |
04/25/2025 | $2.19 | $2.01 (-8.22%) | $2.21 | $2.00 | 52.80 K | $316.80 K |
04/24/2025 | $2.03 | $2.05 (0.99%) | $2.15 | $1.98 | 13.40 K | $323.10 K |
04/23/2025 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.98 | 16.20 K | $318.37 K |
04/22/2025 | $2.08 | $2.03 (-2.4%) | $2.08 | $1.95 | 21.00 K | $319.95 K |
04/21/2025 | $2.03 | $2.03 (0%) | $2.25 | $2.00 | 27.90 K | $319.95 K |
04/17/2025 | $2.19 | $2.02 (-7.76%) | $2.29 | $1.93 | 25.80 K | $318.37 K |
04/16/2025 | $2.75 | $2.19 (-20.36%) | $2.97 | $2.12 | 90.30 K | $345.17 K |
04/15/2025 | $2.85 | $2.75 (-3.51%) | $3.00 | $2.72 | 11.10 K | $433.43 K |
04/14/2025 | $2.55 | $2.90 (13.73%) | $3.00 | $2.42 | 101.60 K | $457.07 K |
04/11/2025 | $2.41 | $2.38 (-1.24%) | $2.60 | $2.37 | 35.60 K | $375.11 K |