Capstone Therapeutics Corp. (CAPS) Charts

$1.49

$0.01 (0.68%)
Last update: 04:00 PM EST
Day's range
$1.43
Day's range
$1.52

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