5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
-45.54%
3 MONTH PERFORMANCE
-69.04%
Capstone Energy+ Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.73 | $2.45 (-10.26%) | $2.73 | $2.44 | 227.74 K | $87.55 M |
| 10/29/2026 | $3.01 | $2.77 (-7.97%) | $3.10 | $2.77 | 199.90 K | $95.11 M |
| 10/28/2026 | $3.10 | $3.06 (-1.29%) | $3.17 | $2.96 | 465.50 K | $105.07 M |
| 10/27/2026 | $2.83 | $3.04 (7.42%) | $3.09 | $2.72 | 441.33 K | $104.38 M |
| 10/26/2026 | $2.62 | $2.79 (6.49%) | $2.88 | $2.55 | 448.10 K | $95.79 M |
| 10/23/2026 | $2.70 | $2.64 (-2.22%) | $2.81 | $2.57 | 451.10 K | $90.64 M |
| 10/22/2026 | $3.13 | $2.70 (-13.74%) | $3.15 | $2.65 | 632.09 K | $92.70 M |
| 10/21/2026 | $3.02 | $3.25 (7.62%) | $3.33 | $3.02 | 309.34 K | $111.59 M |
| 10/20/2026 | $2.98 | $3.01 (1.01%) | $3.13 | $2.91 | 301.50 K | $103.35 M |
| 10/19/2026 | $3.14 | $3.03 (-3.5%) | $3.14 | $2.99 | 221.62 K | $104.04 M |
| 10/16/2026 | $3.22 | $2.99 (-7.14%) | $3.22 | $2.96 | 268.14 K | $102.66 M |
| 10/15/2026 | $3.06 | $3.26 (6.54%) | $3.29 | $2.88 | 388.30 K | $111.93 M |
| 10/14/2026 | $3.41 | $3.14 (-7.92%) | $3.42 | $3.07 | 503.31 K | $107.81 M |
| 10/13/2026 | $3.86 | $3.39 (-12.18%) | $3.96 | $3.31 | 1.00 M | $116.40 M |
| 10/12/2026 | $4.38 | $3.89 (-11.19%) | $4.38 | $3.89 | 345.50 K | $133.56 M |
| 10/09/2026 | $4.28 | $4.36 (1.87%) | $4.39 | $4.16 | 224.35 K | $149.70 M |
| 10/08/2026 | $4.23 | $4.23 (0%) | $4.27 | $4.11 | 204.36 K | $145.24 M |
| 10/07/2026 | $4.26 | $4.30 (0.94%) | $4.31 | $4.07 | 223.57 K | $147.64 M |
| 10/06/2026 | $4.19 | $4.35 (3.82%) | $4.39 | $4.03 | 447.60 K | $149.36 M |
| 10/05/2026 | $4.42 | $4.15 (-6.11%) | $4.42 | $4.06 | 403.77 K | $142.49 M |
| 10/02/2026 | $4.47 | $4.50 (0.67%) | $4.65 | $4.26 | 340.70 K | $154.51 M |
| 10/01/2026 | $4.66 | $4.38 (-6.01%) | $4.66 | $4.33 | 274.78 K | $150.39 M |
| 09/30/2026 | $4.80 | $4.48 (-6.67%) | $4.82 | $4.41 | 399.45 K | $153.82 M |
| 09/29/2026 | $4.55 | $4.45 (-2.2%) | $4.74 | $4.44 | 360.54 K | $152.79 M |
| 09/28/2026 | $4.74 | $4.48 (-5.49%) | $4.77 | $4.48 | 311.56 K | $153.82 M |
| 09/25/2026 | $5.05 | $4.71 (-6.73%) | $5.17 | $4.69 | 470.45 K | $161.81 M |
| 09/24/2026 | $5.41 | $4.96 (-8.32%) | $5.41 | $4.93 | 579.95 K | $170.40 M |
| 09/23/2026 | $5.95 | $5.48 (-7.9%) | $5.96 | $5.41 | 447.48 K | $188.26 M |
| 09/22/2026 | $6.03 | $5.95 (-1.33%) | $6.04 | $5.76 | 529.19 K | $204.41 M |
| 09/21/2026 | $6.79 | $6.13 (-9.72%) | $6.86 | $6.05 | 723.38 K | $210.59 M |
| 09/18/2026 | $6.39 | $6.69 (4.69%) | $6.73 | $6.19 | 2.08 M | $229.83 M |
| 09/17/2026 | $6.10 | $6.35 (4.1%) | $6.38 | $6.06 | 542.82 K | $218.15 M |
| 09/16/2026 | $5.87 | $5.89 (0.34%) | $6.09 | $5.67 | 690.10 K | $202.35 M |
| 09/15/2026 | $5.71 | $5.84 (2.28%) | $6.21 | $5.71 | 428.20 K | $200.63 M |
| 09/14/2026 | $5.66 | $5.64 (-0.35%) | $5.89 | $5.55 | 396.22 K | $193.76 M |
| 09/11/2026 | $5.45 | $5.89 (8.07%) | $6.15 | $5.38 | 459.75 K | $202.35 M |
| 09/10/2026 | $5.64 | $5.38 (-4.61%) | $5.75 | $5.07 | 636.14 K | $184.83 M |
| 09/09/2026 | $5.68 | $5.77 (1.58%) | $5.95 | $5.60 | 333.60 K | $198.23 M |
| 09/08/2026 | $5.86 | $5.72 (-2.39%) | $6.18 | $5.60 | 448.88 K | $196.51 M |
| 09/04/2026 | $5.92 | $5.66 (-4.39%) | $6.04 | $5.64 | 292.60 K | $194.45 M |
| 09/03/2026 | $5.51 | $5.88 (6.72%) | $6.04 | $5.17 | 564.79 K | $202.01 M |
| 09/02/2026 | $5.65 | $5.52 (-2.3%) | $5.86 | $5.50 | 367.44 K | $189.64 M |
| 09/01/2026 | $5.70 | $5.60 (-1.75%) | $5.92 | $5.37 | 468.83 K | $192.39 M |
| 08/31/2026 | $5.96 | $5.81 (-2.52%) | $6.12 | $5.72 | 519.10 K | $199.60 M |
| 08/28/2026 | $6.59 | $5.98 (-9.26%) | $6.60 | $5.96 | 332.52 K | $205.44 M |
| 08/27/2026 | $6.66 | $6.60 (-0.9%) | $6.76 | $6.32 | 207.50 K | $226.74 M |
| 08/26/2026 | $6.38 | $6.63 (3.92%) | $6.84 | $6.38 | 154.23 K | $227.77 M |
| 08/25/2026 | $6.47 | $6.36 (-1.7%) | $6.65 | $6.31 | 270.80 K | $218.50 M |
| 08/24/2026 | $6.43 | $6.38 (-0.78%) | $6.81 | $6.11 | 567.05 K | $219.18 M |
| 08/21/2026 | $6.04 | $6.60 (9.27%) | $6.75 | $6.04 | 615.80 K | $155.41 M |
| 08/20/2026 | $6.31 | $5.84 (-7.45%) | $6.45 | $5.84 | 327.52 K | $137.51 M |
| 08/19/2026 | $6.67 | $6.26 (-6.15%) | $6.83 | $6.15 | 520.80 K | $147.40 M |
| 08/18/2026 | $6.52 | $6.66 (2.15%) | $7.08 | $6.51 | 430.00 K | $156.82 M |
| 08/17/2026 | $6.77 | $6.67 (-1.48%) | $7.09 | $6.45 | 482.82 K | $157.06 M |
| 08/14/2026 | $6.66 | $6.68 (0.3%) | $7.04 | $6.47 | 481.05 K | $157.29 M |
| 08/13/2026 | $7.66 | $6.75 (-11.88%) | $7.90 | $6.24 | 1.68 M | $158.94 M |
| 08/12/2026 | $8.01 | $8.26 (3.12%) | $8.89 | $7.60 | 679.00 K | $194.50 M |
| 08/11/2026 | $7.46 | $7.60 (1.88%) | $8.15 | $7.34 | 485.82 K | $178.96 M |
| 08/10/2026 | $8.73 | $7.34 (-15.92%) | $8.76 | $7.26 | 431.97 K | $172.83 M |
| 08/07/2026 | $8.34 | $8.59 (3%) | $8.85 | $8.07 | 211.79 K | $276.78 M |
| 08/06/2026 | $7.93 | $8.34 (5.17%) | $8.48 | $7.89 | 249.24 K | $268.72 M |
| 08/05/2026 | $8.04 | $7.76 (-3.48%) | $8.46 | $7.69 | 199.42 K | $250.03 M |
| 08/04/2026 | $8.15 | $8.20 (0.61%) | $8.54 | $8.00 | 202.90 K | $264.21 M |
| 08/03/2026 | $7.81 | $8.08 (3.46%) | $8.24 | $7.51 | 271.20 K | $260.34 M |
| 07/31/2026 | $8.24 | $7.73 (-6.19%) | $8.54 | $7.51 | 196.22 K | $249.07 M |
| 07/30/2026 | $7.25 | $7.88 (8.69%) | $8.14 | $7.13 | 296.82 K | $253.90 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.
