5 DAY PERFORMANCE
-20.16%
1 MONTH PERFORMANCE
-38.89%
3 MONTH PERFORMANCE
-49.23%
6 MONTH PERFORMANCE
-60.40%
YEAR-TO-DATE PERFORMANCE
-55.80%
1 YEAR PERFORMANCE
-78.00%
Capstone Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $1.03 | $0.99 (-3.53%) | $1.03 | $0.97 | 20.90 K | $5.46 M |
| 08/20/2025 | $1.15 | $1.02 (-11.3%) | $1.15 | $0.98 | 61.31 K | $5.51 M |
| 08/19/2025 | $1.07 | $1.09 (1.87%) | $1.16 | $1.03 | 90.55 K | $5.89 M |
| 08/18/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.11 | 153.23 K | $6.16 M |
| 08/15/2025 | $1.28 | $1.24 (-3.13%) | $1.46 | $1.22 | 420.00 K | $6.70 M |
| 08/14/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.22 | 44.02 K | $6.97 M |
| 08/13/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 24.23 K | $6.76 M |
| 08/12/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.20 | 93.13 K | $6.76 M |
| 08/11/2025 | $1.30 | $1.24 (-4.62%) | $1.34 | $1.22 | 21.63 K | $6.70 M |
| 08/08/2025 | $1.30 | $1.32 (1.54%) | $1.39 | $1.29 | 57.30 K | $7.14 M |
| 08/07/2025 | $1.49 | $1.32 (-11.41%) | $1.49 | $1.29 | 65.93 K | $7.14 M |
| 08/06/2025 | $1.44 | $1.36 (-5.56%) | $1.54 | $1.36 | 39.38 K | $7.35 M |
| 08/05/2025 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.30 | 74.60 K | $7.57 M |
| 08/04/2025 | $1.44 | $1.49 (3.47%) | $1.59 | $1.32 | 253.73 K | $8.06 M |
| 08/01/2025 | $1.62 | $1.44 (-11.11%) | $1.69 | $1.29 | 178.94 K | $7.79 M |
| 07/31/2025 | $1.61 | $1.66 (3.11%) | $1.94 | $1.60 | 569.11 K | $8.97 M |
| 07/30/2025 | $1.74 | $1.67 (-4.02%) | $2.00 | $1.60 | 372.00 K | $9.03 M |
| 07/29/2025 | $1.59 | $1.78 (11.95%) | $1.78 | $1.56 | 103.43 K | $9.62 M |
| 07/28/2025 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.52 | 47.45 K | $8.43 M |
| 07/25/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.58 | 17.00 K | $8.65 M |
| 07/24/2025 | $1.67 | $1.60 (-4.19%) | $1.68 | $1.60 | 40.00 K | $8.65 M |
| 07/23/2025 | $1.60 | $1.68 (5%) | $1.74 | $1.59 | 65.22 K | $9.08 M |
| 07/22/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.57 | 5.30 K | $8.65 M |
| 07/21/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.56 | 35.15 K | $8.76 M |
| 07/18/2025 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.55 | 49.51 K | $8.76 M |
| 07/17/2025 | $1.55 | $1.62 (4.52%) | $1.62 | $1.51 | 18.87 K | $8.76 M |
| 07/16/2025 | $1.55 | $1.49 (-3.87%) | $1.67 | $1.49 | 21.00 K | $8.06 M |
| 07/15/2025 | $1.61 | $1.51 (-6.21%) | $1.64 | $1.51 | 36.51 K | $8.16 M |
| 07/14/2025 | $1.53 | $1.59 (3.92%) | $1.61 | $1.53 | 57.91 K | $8.60 M |
| 07/11/2025 | $1.43 | $1.61 (12.59%) | $1.67 | $1.43 | 107.80 K | $8.70 M |
| 07/10/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.43 | 33.82 K | $7.73 M |
| 07/09/2025 | $1.40 | $1.48 (5.71%) | $1.51 | $1.36 | 65.54 K | $8.00 M |
| 07/08/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.31 | 31.13 K | $7.35 M |
| 07/07/2025 | $1.52 | $1.42 (-6.58%) | $1.55 | $1.30 | 134.53 K | $7.68 M |
| 07/03/2025 | $1.50 | $1.51 (0.67%) | $1.60 | $1.50 | 10.63 K | $8.16 M |
| 07/02/2025 | $1.41 | $1.52 (7.8%) | $1.53 | $1.41 | 99.54 K | $8.22 M |
| 07/01/2025 | $1.54 | $1.42 (-7.79%) | $1.65 | $1.40 | 824.10 K | $7.68 M |
| 06/30/2025 | $1.85 | $1.80 (-2.7%) | $1.94 | $1.75 | 221.70 K | $9.73 M |
| 06/27/2025 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 8.10 K | $9.03 M |
| 06/26/2025 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.70 | 20.09 K | $9.19 M |
| 06/25/2025 | $1.67 | $1.74 (4.19%) | $1.74 | $1.67 | 15.40 K | $9.41 M |
| 06/24/2025 | $1.75 | $1.70 (-2.86%) | $1.83 | $1.67 | 30.00 K | $9.19 M |
| 06/23/2025 | $1.77 | $1.77 (0%) | $1.93 | $1.73 | 22.90 K | $9.57 M |
| 06/20/2025 | $1.95 | $1.76 (-9.74%) | $1.95 | $1.76 | 36.60 K | $9.52 M |
| 06/18/2025 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.85 | 9.70 K | $10.16 M |
| 06/17/2025 | $1.92 | $1.88 (-2.08%) | $1.97 | $1.86 | 42.90 K | $10.16 M |
| 06/16/2025 | $1.89 | $1.89 (0%) | $1.92 | $1.77 | 29.20 K | $10.22 M |
| 06/13/2025 | $1.87 | $1.79 (-4.28%) | $1.94 | $1.76 | 34.70 K | $9.68 M |
| 06/12/2025 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.83 | 27.70 K | $10.06 M |
| 06/11/2025 | $1.86 | $1.92 (3.23%) | $1.97 | $1.81 | 14.80 K | $10.38 M |
| 06/10/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.89 | 11.10 K | $10.22 M |
| 06/09/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.82 | 21.63 K | $10.16 M |
| 06/06/2025 | $1.84 | $1.86 (1.09%) | $1.93 | $1.81 | 19.20 K | $10.06 M |
| 06/05/2025 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.80 | 24.40 K | $10.27 M |
| 06/04/2025 | $1.88 | $1.90 (1.06%) | $1.94 | $1.85 | 25.00 K | $10.27 M |
| 06/03/2025 | $1.91 | $1.93 (1.05%) | $2.00 | $1.85 | 33.80 K | $10.43 M |
| 06/02/2025 | $1.87 | $1.92 (2.67%) | $2.04 | $1.81 | 67.70 K | $10.38 M |
| 05/30/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.75 | 28.30 K | $9.84 M |
| 05/29/2025 | $1.90 | $1.80 (-5.26%) | $2.03 | $1.74 | 69.20 K | $9.73 M |
| 05/28/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.82 | 31.10 K | $9.95 M |
| 05/27/2025 | $1.91 | $1.92 (0.52%) | $1.98 | $1.90 | 42.60 K | $10.38 M |
| 05/23/2025 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.90 | 73.90 K | $10.49 M |
| 05/22/2025 | $2.05 | $1.91 (-6.83%) | $2.07 | $1.90 | 76.20 K | $10.33 M |
| 05/21/2025 | $2.00 | $1.95 (-2.5%) | $2.14 | $1.90 | 233.00 K | $10.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
