S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
OTCMKTS:CAPC

Capstone Companies Stock Chart and Price History

$0.67
-0.04 (-5.63%)
(As of 01/18/2022 03:01 PM ET)
Add
Compare
Today's Range
$0.59
$0.74
50-Day Range
$0.49
$1.07
52-Week Range
$0.20
$3.09
Volume
15,510 shs
Average Volume
93,091 shs
Market Capitalization
$33.26 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
-2.02

Capstone Companies (OTCMKTS:CAPC) Price Performance

5 Day
Performance
-7.28%

1 Month
Performance
-10.07%

3 Month
Performance
-49.24%

Year-To-Date
Performance
+36.73%

1 Year
Performance
+219.05%


Capstone Companies (OTCMKTS CAPC) Stock Chart for Tuesday, January, 18, 2022

Charts Provided by TradingView.

Capstone Companies (OTCMKTS:CAPC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/17/2022$0.71$0.71$0.72$0.6514,100 shs$35.25 million
01/14/2022$0.72$0.71
-1.74%
$0.72$0.6514,156 shs$35.25 million
01/13/2022$0.54$0.72
+33.81%
$0.77$0.50200,434 shs$35.87 million
01/12/2022$0.63$0.54
-14.29%
$0.63$0.5158,498 shs$26.81 million
01/11/2022$0.65$0.63
-2.33%
$0.63$0.6213,342 shs$31.28 million
01/10/2022$0.69$0.65
-6.52%
$0.69$0.6047,393 shs$32.02 million
01/07/2022$0.70$0.69
-1.40%
$0.74$0.6130,345 shs$34.25 million
01/06/2022$0.77$0.70
-9.06%
$0.76$0.6274,050 shs$34.74 million
01/05/2022$0.79$0.77
-2.47%
$0.93$0.69272,930 shs$38.20 million
01/04/2022$0.62$0.79
+27.26%
$0.79$0.65118,270 shs$39.17 million
01/03/2022$0.49$0.62
+26.53%
$0.62$0.50180,004 shs$30.78 million
12/31/2021$0.61$0.49
-19.08%
$0.60$0.41468,695 shs$24.33 million
12/30/2021$0.67$0.61
-9.02%
$0.62$0.59204,776 shs$30.06 million
12/29/2021$0.69$0.67
-3.69%
$0.68$0.6122,370 shs$33.04 million
12/28/2021$0.73$0.69
-5.34%
$0.73$0.6364,117 shs$34.30 million
12/27/2021$0.73$0.73$0.75$0.7226,634 shs$36.24 million
12/24/2021$0.73$0.73$0.73$0.6926,001 shs$36.24 million
12/23/2021$0.71$0.73
+2.46%
$0.73$0.6926,001 shs$36.24 million
12/22/2021$0.67$0.71
+6.18%
$0.73$0.6941,783 shs$35.37 million
12/21/2021$0.71$0.67
-5.36%
$0.74$0.64153,653 shs$33.31 million
12/20/2021$0.75$0.71
-4.83%
$0.78$0.6583,138 shs$35.20 million
12/17/2021$0.72$0.75
+4.08%
$0.75$0.6399,983 shs$36.98 million
12/16/2021$0.69$0.72
+3.74%
$0.72$0.6417,829 shs$35.53 million
12/15/2021$0.73$0.69
-5.48%
$0.73$0.61326,151 shs$34.25 million
12/14/2021$0.85$0.73
-14.12%
$0.83$0.72223,911 shs$36.24 million
12/13/2021$0.85$0.85
-0.57%
$0.85$0.7629,483 shs$42.20 million
12/10/2021$0.85$0.85
+0.58%
$0.85$0.779,589 shs$42.44 million
12/09/2021$0.78$0.85
+9.18%
$0.85$0.7445,890 shs$42.20 million
12/08/2021$0.77$0.78
+1.10%
$0.80$0.7337,499 shs$38.65 million
12/07/2021$0.74$0.77
+4.75%
$0.79$0.7285,292 shs$38.23 million
12/06/2021$0.91$0.74
-19.21%
$0.92$0.72172,431 shs$36.49 million
12/03/2021$0.89$0.91
+2.24%
$0.93$0.8551,251 shs$45.17 million
12/02/2021$0.87$0.89
+2.77%
$0.93$0.78110,220 shs$44.18 million
12/01/2021$0.91$0.87
-4.84%
$0.92$0.8381,140 shs$42.99 million
11/30/2021$0.90$0.91
+1.11%
$0.91$0.8480,992 shs$45.18 million
11/29/2021$0.93$0.90
-3.23%
$0.98$0.8270,287 shs$44.68 million
11/26/2021$0.89$0.93
+4.49%
$0.93$0.8716,155 shs$46.17 million
11/25/2021$0.89$0.89$0.99$0.75142,153 shs$44.18 million
11/24/2021$0.79$0.89
+13.34%
$0.99$0.75142,153 shs$44.18 million
11/23/2021$0.91$0.79
-13.71%
$0.88$0.67319,672 shs$38.98 million
11/22/2021$0.96$0.91
-5.21%
$0.94$0.8754,517 shs$45.18 million
11/19/2021$0.93$0.96
+3.23%
$0.98$0.9149,260 shs$47.66 million
11/18/2021$0.95$0.93
-2.11%
$0.98$0.8824,039 shs$46.17 million
11/17/2021$0.88$0.95
+8.23%
$0.97$0.83122,810 shs$47.16 million
11/16/2021$0.97$0.88
-9.96%
$0.96$0.85383,889 shs$43.58 million
11/15/2021$0.95$0.97
+2.62%
$0.99$0.92101,358 shs$48.40 million
11/12/2021$0.91$0.95
+4.40%
$1.00$0.90200,828 shs$47.16 million
11/11/2021$1.03$0.91
-11.65%
$1.03$0.90351,026 shs$45.18 million
11/10/2021$1.07$1.03
-3.29%
$1.05$1.01211,296 shs$51.13 million
11/09/2021$1.10$1.07
-3.18%
$1.10$1.00175,911 shs$52.87 million
11/08/2021$1.15$1.10
-4.35%
$1.17$1.0239,119 shs$54.61 million
11/05/2021$1.23$1.15
-6.50%
$1.28$0.94815,358 shs$57.09 million
11/04/2021$1.24$1.23
-0.81%
$1.29$1.2012,117 shs$61.06 million
11/03/2021$1.24$1.24$1.27$1.19105,847 shs$61.56 million
11/02/2021$1.27$1.24
-2.36%
$1.28$1.2063,252 shs$61.56 million
11/01/2021$1.27$1.27$1.30$1.1849,234 shs$63.05 million
10/29/2021$1.34$1.27
-5.22%
$1.35$1.20653,049 shs$63.05 million
10/28/2021$1.37$1.34
-2.19%
$1.38$1.28245,650 shs$66.52 million
10/27/2021$1.41$1.37
-2.84%
$1.44$1.33115,273 shs$68.01 million
10/26/2021$1.49$1.41
-5.37%
$1.51$1.37324,548 shs$70.00 million
10/25/2021$1.45$1.49
+2.76%
$1.56$1.28122,541 shs$73.97 million
10/22/2021$1.45$1.45$1.48$1.3272,797 shs$71.98 million
10/21/2021$1.50$1.45
-3.33%
$1.54$1.4054,187 shs$71.98 million
10/20/2021$1.40$1.50
+7.14%
$1.60$1.40244,049 shs$74.46 million
10/19/2021$1.32$1.40
+6.06%
$1.41$1.20191,525 shs$69.50 million
10/18/2021$1.62$1.32
-18.52%
$1.59$1.31262,939 shs$65.53 million
This page was last updated on 1/18/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.