Capstone Energy+, Inc. CEPL
NASDAQ · United States · Producer Manufacturing
$4.49+0.00 (+0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | +0.22% | $4.66 | $4.66 | $4.34 | 120.74K |
| 2026-09-30 | $4.48 | +0.67% | $4.80 | $4.82 | $4.41 | 398.70K |
| 2026-09-29 | $4.45 | -0.67% | $4.55 | $4.74 | $4.44 | 360.50K |
| 2026-09-28 | $4.48 | -4.88% | $4.74 | $4.77 | $4.48 | 311.50K |
| 2026-09-25 | $4.71 | -5.04% | $5.05 | $5.17 | $4.69 | 469.80K |
| 2026-09-24 | $4.96 | -9.49% | $5.41 | $5.41 | $4.93 | 578.70K |
| 2026-09-23 | $5.48 | -7.90% | $5.95 | $5.96 | $5.41 | 447.40K |
| 2026-09-22 | $5.95 | -2.94% | $6.03 | $6.04 | $5.76 | 528.80K |
| 2026-09-21 | $6.13 | -8.37% | $6.79 | $6.86 | $6.05 | 721.90K |
| 2026-09-18 | $6.69 | +5.35% | $6.39 | $6.73 | $6.19 | 2.08M |
| 2026-09-17 | $6.35 | +7.81% | $6.10 | $6.38 | $6.06 | 542.80K |
| 2026-09-16 | $5.89 | +0.86% | $5.87 | $6.09 | $5.67 | 690.10K |
| 2026-09-15 | $5.84 | +3.55% | $5.71 | $6.21 | $5.71 | 428.20K |
| 2026-09-14 | $5.64 | -4.24% | $5.66 | $5.89 | $5.55 | 396.10K |
| 2026-09-11 | $5.89 | +9.48% | $5.45 | $6.15 | $5.38 | 459.70K |
| 2026-09-10 | $5.38 | -6.76% | $5.64 | $5.75 | $5.07 | 636.10K |
| 2026-09-09 | $5.77 | +0.87% | $5.68 | $5.95 | $5.60 | 333.60K |
| 2026-09-08 | $5.72 | +1.06% | $5.86 | $6.18 | $5.60 | 448.50K |
| 2026-09-04 | $5.66 | -3.74% | $5.92 | $6.04 | $5.64 | 292.60K |
| 2026-09-03 | $5.88 | +6.52% | $5.51 | $6.04 | $5.17 | 564.40K |
| 2026-09-02 | $5.52 | -1.43% | $5.65 | $5.86 | $5.50 | 367.40K |
| 2026-09-01 | $5.60 | -3.61% | $5.70 | $5.92 | $5.37 | 468.70K |
| 2026-08-31 | $5.81 | -2.84% | $5.96 | $6.12 | $5.72 | 519.10K |
| 2026-08-28 | $5.98 | -9.39% | $6.59 | $6.60 | $5.96 | 332.50K |
| 2026-08-27 | $6.60 | -0.45% | $6.66 | $6.76 | $6.32 | 207.50K |
| 2026-08-26 | $6.63 | +4.25% | $6.38 | $6.84 | $6.38 | 154.20K |
| 2026-08-25 | $6.36 | -0.31% | $6.47 | $6.65 | $6.31 | 270.80K |
| 2026-08-24 | $6.38 | -3.33% | $6.43 | $6.81 | $6.11 | 567.00K |
| 2026-08-21 | $6.60 | +13.01% | $6.04 | $6.75 | $6.04 | 615.80K |
| 2026-08-20 | $5.84 | -6.71% | $6.31 | $6.45 | $5.84 | 327.50K |
| 2026-08-19 | $6.26 | -6.01% | $6.67 | $6.83 | $6.15 | 520.80K |
| 2026-08-18 | $6.66 | -0.15% | $6.52 | $7.08 | $6.51 | 430.00K |
| 2026-08-17 | $6.67 | -0.15% | $6.77 | $7.09 | $6.45 | 482.80K |
| 2026-08-14 | $6.68 | -1.04% | $6.66 | $7.04 | $6.47 | 481.00K |
| 2026-08-13 | $6.75 | -18.28% | $7.66 | $7.90 | $6.24 | 1.68M |
| 2026-08-12 | $8.26 | +8.68% | $8.01 | $8.89 | $7.60 | 679.00K |
| 2026-08-11 | $7.60 | +3.54% | $7.46 | $8.15 | $7.34 | 485.80K |
| 2026-08-10 | $7.34 | -14.55% | $8.73 | $8.76 | $7.26 | 431.80K |
| 2026-08-07 | $8.59 | +3.00% | $8.34 | $8.85 | $8.07 | 211.60K |
| 2026-08-06 | $8.34 | +7.47% | $7.93 | $8.48 | $7.89 | 249.20K |
| 2026-08-05 | $7.76 | -5.37% | $8.04 | $8.46 | $7.69 | 199.40K |
| 2026-08-04 | $8.20 | +1.49% | $8.15 | $8.54 | $8.00 | 202.90K |
| 2026-08-03 | $8.08 | +4.53% | $7.81 | $8.24 | $7.51 | 271.20K |
| 2026-07-31 | $7.73 | -1.90% | $8.24 | $8.54 | $7.51 | 196.10K |
| 2026-07-30 | $7.88 | +10.67% | $7.25 | $8.14 | $7.13 | 296.80K |
| 2026-07-29 | $7.12 | -4.17% | $7.50 | $7.85 | $6.81 | 385.10K |
| 2026-07-28 | $7.43 | -9.17% | $8.29 | $8.32 | $6.80 | 909.70K |
| 2026-07-27 | $8.18 | -14.26% | $9.53 | $9.58 | $7.00 | 906.10K |
| 2026-07-24 | $9.54 | -6.19% | $10.17 | $10.33 | $9.31 | 170.10K |
| 2026-07-23 | $10.17 | -2.21% | $10.10 | $10.95 | $9.33 | 210.60K |
| 2026-07-22 | $10.40 | -0.76% | $10.37 | $10.77 | $10.00 | 83.70K |
| 2026-07-21 | $10.48 | +10.55% | $9.64 | $10.85 | $9.45 | 186.80K |
| 2026-07-20 | $9.48 | -6.32% | $9.91 | $10.14 | $9.30 | 259.80K |
| 2026-07-17 | $10.12 | -2.50% | $10.10 | $10.38 | $9.50 | 228.70K |
| 2026-07-16 | $10.38 | -10.67% | $11.15 | $11.38 | $9.75 | 546.80K |
| 2026-07-15 | $11.62 | -0.60% | $11.76 | $12.32 | $11.33 | 388.10K |
| 2026-07-14 | $11.69 | +13.50% | $10.30 | $11.97 | $10.00 | 518.50K |
| 2026-07-13 | $10.30 | +0.59% | $10.30 | $11.18 | $10.20 | 433.00K |
| 2026-07-10 | $10.24 | -8.16% | $11.40 | $11.49 | $10.21 | 284.70K |
| 2026-07-09 | $11.15 | -6.14% | $12.22 | $12.33 | $11.00 | 289.60K |
| 2026-07-08 | $11.88 | — | $9.75 | $11.96 | $9.69 | 368.70K |