Is Capstone Companies, Inc. (CAPC) a Buy, Sell, or Hold?
OTC : CAPC
Capstone Companies, Inc. — Stock Chart
$0.066 USD
$0.0 (-0.57%)
- Volume
- 41.37K
- Average Volume
- 25.38K
- Market Capitalization
- $3.22M
- P/E Ratio
- -3.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $0.23
- Year Low
- $0.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.33
CAPC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $0.06 | $0.07 | 15.79% | 41370 |
| 2026-08-07 | $0.06 | $0.07 | 18.54% | 45506 |
| 2026-08-06 | $0.05 | $0.08 | 52.68% | 10820 |
| 2026-08-05 | $0.07 | $0.08 | 12.94% | 64100 |
| 2026-08-04 | $0.06 | $0.08 | 31.28% | 51600 |
| 2026-08-03 | $0.07 | $0.08 | 13.86% | 25744 |
| 2026-07-31 | $0.06 | $0.07 | 16.67% | 25040 |
| 2026-07-30 | $0.07 | $0.07 | -1.42% | 71400 |
| 2026-07-29 | $0.07 | $0.07 | 6.06% | 93201 |
| 2026-07-28 | $0.08 | $0.07 | -5.57% | 4200 |
| 2026-07-27 | $0.09 | $0.09 | 0.57% | 29900 |
| 2026-07-24 | $0.08 | $0.09 | 3.48% | 30600 |
| 2026-07-23 | $0.08 | $0.08 | 0.00% | 50100 |
| 2026-07-22 | $0.07 | $0.08 | 21.21% | 139.02K |
| 2026-07-21 | $0.08 | $0.11 | 26.12% | 83710 |
| 2026-07-20 | $0.07 | $0.07 | 0.00% | 12350 |
| 2026-07-17 | $0.08 | $0.09 | 9.76% | 12350 |
| 2026-07-16 | $0.08 | $0.08 | 0.00% | - |
| 2026-07-15 | $0.08 | $0.08 | 1.95% | 12350 |
| 2026-07-14 | $0.09 | $0.09 | -2.17% | 77235 |
| 2026-07-13 | $0.07 | $0.10 | 51.53% | 25327 |
| 2026-07-10 | $0.10 | $0.10 | -1.24% | 9537 |
| 2026-07-09 | $0.10 | $0.10 | 0.94% | 51400 |
| 2026-07-08 | $0.13 | $0.06 | -50.39% | 104.11K |
| 2026-07-07 | $0.12 | $0.13 | 9.26% | 1208 |
| 2026-07-06 | $0.11 | $0.11 | -1.15% | 29500 |
| 2026-07-02 | $0.11 | $0.11 | 0.00% | 6500 |
| 2026-07-01 | $0.11 | $0.11 | 0.00% | 6500 |
| 2026-06-30 | $0.09 | $0.08 | -8.37% | 9000 |
| 2026-06-29 | $0.11 | $0.11 | 0.00% | 750 |
| 2026-06-26 | $0.12 | $0.11 | -4.76% | 900 |
| 2026-06-25 | $0.08 | $0.12 | 41.52% | 19100 |
| 2026-06-24 | $0.08 | $0.11 | 34.97% | 1900 |
| 2026-06-23 | $0.08 | $0.11 | 38.97% | 1200 |
| 2026-06-22 | $0.11 | $0.13 | 15.96% | 13625 |
| 2026-06-18 | $0.12 | $0.12 | 0.00% | 2000 |
| 2026-06-17 | $0.12 | $0.12 | 0.00% | 2100 |
| 2026-06-16 | $0.09 | $0.12 | 33.33% | 42000 |
| 2026-06-15 | $0.09 | $0.13 | 49.89% | 1338 |
| 2026-06-12 | $0.09 | $0.12 | 36.57% | 14727 |
| 2026-06-11 | $0.14 | $0.14 | 0.00% | 134 |
| 2026-06-10 | $0.11 | $0.13 | 19.80% | 5719 |
| 2026-06-09 | $0.09 | $0.13 | 42.79% | 834 |
| 2026-06-08 | $0.14 | $0.14 | 0.00% | - |
| 2026-06-05 | $0.14 | $0.14 | 0.00% | 1325 |
| 2026-06-04 | $0.14 | $0.14 | 0.00% | 400 |
| 2026-06-03 | $0.13 | $0.14 | 4.81% | 3542 |
| 2026-06-02 | $0.13 | $0.12 | -8.36% | 5934 |
| 2026-06-01 | $0.15 | $0.12 | -19.95% | 21800 |
| 2026-05-29 | $0.12 | $0.15 | 20.89% | 8900 |
| 2026-05-28 | $0.12 | $0.12 | 1.57% | 9144 |
| 2026-05-27 | $0.12 | $0.12 | 1.81% | 28500 |
| 2026-05-26 | $0.14 | $0.18 | 28.57% | 15200 |
| 2026-05-22 | $0.14 | $0.14 | 2.62% | 5020 |
| 2026-05-21 | $0.12 | $0.12 | 0.00% | 5020 |
| 2026-05-20 | $0.13 | $0.15 | 15.31% | 5020 |
| 2026-05-19 | $0.09 | $0.13 | 43.96% | 23600 |
| 2026-05-18 | $0.15 | $0.15 | 0.00% | 14080 |
| 2026-05-15 | $0.15 | $0.15 | -0.67% | 26715 |
| 2026-05-14 | $0.15 | $0.14 | -6.87% | 13338 |
| 2026-05-13 | $0.15 | $0.15 | 0.00% | 13800 |
| 2026-05-12 | $0.15 | $0.14 | -6.67% | 27800 |
| 2026-05-11 | $0.12 | $0.15 | 20.97% | 27600 |
| 2026-05-08 | $0.13 | $0.15 | 18.91% | 27016 |
| 2026-05-07 | $0.14 | $0.14 | 0.00% | 5604 |
| 2026-05-06 | $0.15 | $0.15 | 0.00% | 1000 |
| 2026-05-05 | $0.15 | $0.15 | 0.00% | 9501 |
| 2026-05-04 | $0.19 | $0.15 | -18.92% | 18701 |
| 2026-05-01 | $0.15 | $0.15 | 0.00% | 11000 |
| 2026-04-30 | $0.12 | $0.12 | 0.00% | 355 |
| 2026-04-29 | $0.12 | $0.12 | 0.00% | 1200 |
| 2026-04-28 | $0.10 | $0.10 | 0.00% | 355 |
| 2026-04-27 | $0.07 | $0.10 | 40.85% | 14200 |
| 2026-04-24 | $0.12 | $0.14 | 15.00% | 6527 |
| 2026-04-23 | $0.20 | $0.13 | -37.50% | 5300 |
| 2026-04-22 | $0.15 | $0.15 | 0.00% | 5300 |
| 2026-04-21 | $0.15 | $0.15 | 0.00% | 11405 |
| 2026-04-20 | $0.14 | $0.15 | 9.65% | 900 |
| 2026-04-17 | $0.18 | $0.15 | -17.00% | 75700 |
| 2026-04-16 | $0.20 | $0.15 | -26.79% | 7727 |
| 2026-04-15 | $0.12 | $0.15 | 23.76% | 1500 |
| 2026-04-14 | $0.17 | $0.14 | -19.54% | 72000 |
| 2026-04-13 | $0.11 | $0.16 | 42.54% | 69010 |
| 2026-04-10 | $0.13 | $0.13 | 3.46% | 184.42K |
| 2026-04-09 | $0.11 | $0.12 | 11.11% | 17700 |
| 2026-04-08 | $0.08 | $0.09 | 9.79% | 23100 |
| 2026-04-07 | $0.10 | $0.09 | -15.79% | 15800 |
| 2026-04-06 | $0.10 | $0.10 | -3.85% | 6000 |
| 2026-04-02 | $0.07 | $0.10 | 41.84% | 83425 |
| 2026-04-01 | $0.10 | $0.10 | 5.89% | 78300 |