Stock listing

OTC:CAPC Capstone Cos., Inc. Stock

Follow Capstone Cos., Inc. into a list and get an email when it puts out news.

Share price · OTC:CAPC

$0.06 USD +0.01 (+9.5%)

Close on Oct 30, 2026

Past year +13.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $0.06 – $0.06 USDOct 30, 2026
Volume: 23,427 sharesOct 30, 2026
52-week range: $0.013 – $0.23 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $2,000 USDMedian day 23,386 shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:CAPC · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.06	+0.005	+9.5%	$0.06	$0.06	$0.06	23,427
Thu, Oct 29	$0.055	-0.005	-8.7%	$0.065	$0.065	$0.051	56,100
Wed, Oct 28	$0.06	+0.011	+22.4%	$0.048	$0.06	$0.048	23,345
Tue, Oct 27	$0.049	-0.004	-8.4%	$0.049	$0.049	$0.049	10,000
Mon, Oct 26	$0.054	-0.001	-0.9%	$0.055	$0.068	$0.054	80,000
Fri, Oct 23	$0.054	-0.001	-1.8%	$0.042	$0.055	$0.042	4,000
Thu, Oct 22	$0.055	0.00	0.0%	$0.052	$0.055	$0.049	29,400
Wed, Oct 21	$0.055	-0.003	-5.2%	$0.068	$0.068	$0.055	110,000
Tue, Oct 20	$0.058	-0.007	-10.8%	$0.058	$0.058	$0.058	100
Mon, Oct 19	$0.065	0.00	0.0%	$0.065	$0.065	$0.065	0
Fri, Oct 16	$0.065	-0.005	-7.1%	$0.066	$0.066	$0.056	36,600
Thu, Oct 15	$0.07	+0.001	+1.4%	$0.056	$0.07	$0.056	51,900
Wed, Oct 14	$0.069	+0.022	+46.8%	$0.054	$0.069	$0.047	99,200
Tue, Oct 13	$0.047	-0.011	-19.0%	$0.058	$0.058	$0.047	5,900
Mon, Oct 12	$0.058	0.00	0.0%	$0.058	$0.058	$0.058	500
Fri, Oct 9	$0.058	+0.006	+11.5%	$0.058	$0.058	$0.058	17,000
Thu, Oct 8	$0.052	-0.002	-3.7%	$0.05	$0.058	$0.05	17,000
Wed, Oct 7	$0.054	+0.009	+20.0%	$0.045	$0.07	$0.045	175,200
Tue, Oct 6	$0.045	+0.015	+49.5%	$0.03	$0.045	$0.028	84,817
Mon, Oct 5	$0.03	+0.00	+0.3%	$0.038	$0.038	$0.03	3,200
Fri, Oct 2	$0.03	+0.001	+3.4%	$0.035	$0.039	$0.03	156,100
Thu, Oct 1	$0.029	-0.003	-9.4%	$0.035	$0.035	$0.029	257,700
Wed, Sep 30	$0.032	-0.008	-20.4%	$0.036	$0.036	$0.031	116,200
Tue, Sep 29	$0.04	+0.008	+24.1%	$0.032	$0.044	$0.032	6,100
Mon, Sep 28	$0.032	-0.009	-21.0%	$0.036	$0.036	$0.032	31,051
Fri, Sep 25	$0.041	0.00	0.0%	$0.042	$0.042	$0.039	4,100
Thu, Sep 24	$0.041	-0.004	-8.9%	$0.041	$0.041	$0.041	6,500
Wed, Sep 23	$0.045	0.00	0.0%	$0.045	$0.045	$0.045	200
Tue, Sep 22	$0.045	+0.009	+25.0%	$0.032	$0.045	$0.032	129,200
Mon, Sep 21	$0.036	0.00	0.0%	$0.036	$0.036	$0.036	0
Fri, Sep 18	$0.036	+0.002	+5.9%	$0.036	$0.036	$0.036	1,000
Thu, Sep 17	$0.034	-0.003	-8.1%	$0.034	$0.034	$0.034	200
Wed, Sep 16	$0.037	0.00	0.0%	$0.037	$0.037	$0.037	0
Tue, Sep 15	$0.037	0.00	0.0%	$0.032	$0.037	$0.032	51,200
Mon, Sep 14	$0.037	+0.005	+15.6%	$0.035	$0.039	$0.035	57,300
Fri, Sep 11	$0.032	-0.003	-8.6%	$0.034	$0.034	$0.032	2,300
Thu, Sep 10	$0.035	0.00	0.0%	$0.035	$0.035	$0.035	0
Wed, Sep 9	$0.035	0.00	0.0%	$0.035	$0.035	$0.035	0
Tue, Sep 8	$0.035	-0.001	-2.8%	$0.03	$0.035	$0.03	1,200
Fri, Sep 4	$0.036	0.00	0.0%	$0.036	$0.036	$0.036	0
Thu, Sep 3	$0.036	+0.004	+12.5%	$0.036	$0.036	$0.036	100
Wed, Sep 2	$0.032	0.00	0.0%	$0.032	$0.032	$0.032	0
Tue, Sep 1	$0.032	-0.004	-11.1%	$0.028	$0.032	$0.028	1,400
Mon, Aug 31	$0.036	0.00	0.0%	$0.036	$0.036	$0.036	0
Fri, Aug 28	$0.036	0.00	0.0%	$0.036	$0.036	$0.036	11,500
Thu, Aug 27	$0.036	-0.001	-2.7%	$0.034	$0.036	$0.034	29,400
Wed, Aug 26	$0.037	+0.006	+19.4%	$0.037	$0.037	$0.037	700
Tue, Aug 25	$0.031	-0.002	-6.1%	$0.031	$0.031	$0.031	100
Mon, Aug 24	$0.033	0.00	0.0%	$0.033	$0.033	$0.033	0
Fri, Aug 21	$0.033	+0.003	+10.0%	$0.032	$0.039	$0.03	40,600
Thu, Aug 20	$0.03	-0.005	-14.3%	$0.028	$0.03	$0.026	115,900
Wed, Aug 19	$0.035	-0.001	-2.8%	$0.036	$0.036	$0.028	63,900
Tue, Aug 18	$0.036	-0.012	-25.0%	$0.045	$0.045	$0.036	76,100
Mon, Aug 17	$0.048	-0.002	-4.0%	$0.038	$0.048	$0.038	1,300
Fri, Aug 14	$0.05	+0.004	+8.7%	$0.05	$0.05	$0.04	25,900
Thu, Aug 13	$0.046	-0.005	-9.8%	$0.05	$0.054	$0.046	80,800
Wed, Aug 12	$0.051	-0.008	-13.6%	$0.056	$0.056	$0.051	187,100
Tue, Aug 11	$0.059	-0.007	-10.6%	$0.056	$0.06	$0.056	58,669
Mon, Aug 10	$0.066	0.00	0.0%	$0.057	$0.066	$0.056	103,585
Fri, Aug 7	$0.066	-0.014	-17.5%	$0.056	$0.08	$0.056	45,500
Thu, Aug 6	$0.08	+0.001	+1.3%	$0.052	$0.08	$0.052	800
Wed, Aug 5	$0.079	0.00	0.0%	$0.07	$0.079	$0.052	64,100
Tue, Aug 4	$0.079	-0.001	-1.3%	$0.06	$0.079	$0.06	51,600
Mon, Aug 3	$0.08	+0.01	+14.3%	$0.07	$0.08	$0.061	25,700
Fri, Jul 31	$0.07	-0.003	-4.1%	$0.06	$0.076	$0.054	25,000
Thu, Jul 30	$0.073	+0.003	+4.3%	$0.074	$0.087	$0.051	71,400

Ticker: OTC:CAPC
Asset type: Stock
Exchange: OTC
Currency: USD