Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CAPT )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2025 0.3900 0.4000 0.3900 0.3900 74,010 +0.04(+11.43%)
Jan 28, 2025 0.3800 0.3800 0.3500 0.3500 25,094 -0.01(-2.78%)
Jan 27, 2025 0.3650 0.3800 0.3500 0.3600 42,000 -0.01(-2.70%)
Jan 24, 2025 0.3900 0.3900 0.3600 0.3700 36,460 -0.02(-5.13%)
Jan 23, 2025 0.3800 0.3900 0.3300 0.3900 22,684 +0.02(+5.41%)
Jan 22, 2025 0.4100 0.4100 0.3700 0.3700 92,040 -0.04(-8.64%)
Jan 21, 2025 0.3200 0.4400 0.3100 0.4050 209,394 +0.10(+32.79%)
Jan 17, 2025 0.3050 0 -0.01(-3.17%)
Jan 15, 2025 0.3150 0 +0.01(+1.61%)
Jan 14, 2025 0.2950 0.3100 0.2950 0.3100 4,500 +0.02(+5.08%)
Jan 13, 2025 0.2850 0.2950 0.2850 0.2950 2,500 +0.01(+5.36%)
Jan 09, 2025 0.2800 0 -0.01(-3.45%)
Jan 08, 2025 0.2900 0.2900 0.2900 0.2900 14,140 +0.00(+0.00%)
Jan 07, 2025 0.2700 0.2950 0.2700 0.2900 99,001 +0.00(+0.00%)
Jan 06, 2025 0.2950 0.3000 0.2800 0.2900 72,500 -0.01(-3.33%)
Jan 03, 2025 0.2950 0.3000 0.2800 0.3000 73,000 +0.00(+0.00%)
Jan 02, 2025 0.3150 0.3150 0.3000 0.3000 23,000 -0.02(-4.76%)
Dec 31, 2024 0.3150 0 +0.02(+6.78%)
Dec 30, 2024 0.2500 0.2950 0.2500 0.2950 24,352 +0.02(+9.26%)
Dec 27, 2024 0.2850 0.2900 0.2700 0.2700 58,500 -0.01(-3.57%)
Dec 24, 2024 0.2800 0 +0.00(+0.00%)
Dec 23, 2024 0.2700 0.2800 0.2700 0.2800 46,000 +0.00(+0.00%)
Dec 20, 2024 0.2600 0.3000 0.2150 0.2800 64,670 -0.01(-5.08%)
Dec 19, 2024 0.2950 0.2950 0.2950 0.2950 16,000 +0.00(+0.00%)
Dec 18, 2024 0.2950 0.2950 0.2950 0.2950 34,000 -0.01(-3.28%)
Dec 17, 2024 0.3100 0.3100 0.2950 0.3050 68,918 -0.01(-3.17%)
Dec 16, 2024 0.3250 0.3250 0.3150 0.3150 82,220 -0.01(-1.56%)
Dec 13, 2024 0.3200 0.3200 0.3200 0.3200 9,500 -0.01(-3.03%)
Dec 12, 2024 0.3400 0.3400 0.3300 0.3300 4,500 +0.01(+3.13%)
Dec 11, 2024 0.3300 0.3300 0.3100 0.3200 100,501 +0.01(+3.23%)
Dec 09, 2024 0.3100 0 -0.04(-11.43%)
Dec 06, 2024 0.3200 0.3500 0.3200 0.3500 123,184 +0.01(+4.48%)
Dec 05, 2024 0.3250 0.3350 0.3250 0.3350 20,667 +0.02(+4.69%)
Dec 04, 2024 0.3100 0.3400 0.3100 0.3200 26,500 -0.01(-3.03%)
Dec 03, 2024 0.3100 0.3300 0.2800 0.3300 6,600 +0.02(+6.45%)
Dec 02, 2024 0.2900 0.3100 0.2900 0.3100 9,348 -0.01(-1.59%)
Nov 29, 2024 0.3450 0.3450 0.3150 0.3150 16,603 -0.03(-7.35%)
Nov 28, 2024 0.3400 0.3400 0.3400 0.3400 15,000 +0.01(+1.49%)
Nov 27, 2024 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Nov 26, 2024 0.3350 0.3350 0.3250 0.3300 9,259 -0.01(-2.94%)
Nov 25, 2024 0.3400 0.3400 0.3400 0.3400 313,000 -0.00(-1.45%)
Nov 22, 2024 0.3450 0.3450 0.3450 0.3450 500 +0.02(+6.15%)
Nov 21, 2024 0.3500 0.3500 0.3200 0.3250 28,937 -0.02(-7.14%)
Nov 20, 2024 0.3400 0.3500 0.3400 0.3500 25,951 +0.00(+0.00%)
Nov 19, 2024 0.3500 0.3500 0.3300 0.3500 31,500 +0.01(+1.45%)
Nov 18, 2024 0.3450 0.3600 0.3300 0.3450 151,296 +0.00(+1.47%)
Nov 15, 2024 0.3400 0.3400 0.3400 0.3400 13,259 +0.04(+13.33%)
Nov 14, 2024 0.3300 0.3300 0.3000 0.3000 68,100 -0.05(-14.29%)
Nov 13, 2024 0.3450 0.3550 0.3100 0.3500 32,510 +0.03(+9.37%)
Nov 12, 2024 0.2950 0.3200 0.2950 0.3200 12,772 +0.01(+1.59%)
Nov 11, 2024 0.2900 0.3500 0.2900 0.3150 150,050 -0.01(-1.56%)
Nov 08, 2024 0.3150 0.3300 0.3000 0.3200 271,000 +0.02(+6.67%)
Nov 07, 2024 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-1.64%)
Nov 06, 2024 0.2800 0.3300 0.2800 0.3050 91,500 +0.00(+0.00%)
Nov 05, 2024 0.3150 0.3150 0.3000 0.3050 22,500 -0.01(-3.17%)
Nov 04, 2024 0.2800 0.3150 0.2800 0.3150 41,298 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.