Capstone Companies, Inc.
CAPCOTCIndustrials● Active
$0.11
$-0.03(-22.22%)
Market Cap$5126821
P/E Ratio—
52W High$0.23
52W Low$0.013
Capstone Companies, Inc.（CAPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
capc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$2.50
Jul 12, 2021
-95.8% from here
5-Year Low5Y
$0.0036
Aug 16, 2024
+2.8K% from low
IPO Priceadj.
$15.00
Mar 19, 1998
-99.3% since IPO
1 Year Ago
$0.0297
Jun 9, 2025
+253.5% in 1Y
5 Years Ago
$1.85
Jun 9, 2021
-94.3% in 5Y
10 Years Ago
$0.4500
Jun 9, 2016
-76.7% in 10Y
Historical Price Data · CAPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1K | +0.00% |
| Jun 4, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0K | +0.00% |
| Jun 3, 2026 | $0.13 | $0.14 | $0.09 | $0.14 | $0.14 | 4K | +4.81% |
| Jun 2, 2026 | $0.13 | $0.13 | $0.10 | $0.12 | $0.12 | 6K | -8.36% |
| Jun 1, 2026 | $0.15 | $0.15 | $0.09 | $0.12 | $0.12 | 22K | -19.95% |
| May 29, 2026 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 9K | +20.89% |
| May 28, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 9K | +1.57% |
| May 27, 2026 | $0.12 | $0.16 | $0.09 | $0.12 | $0.12 | 29K | +1.81% |
| May 26, 2026 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 15K | +28.57% |
| May 22, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5K | +2.62% |
| May 21, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5K | +0.00% |
| May 20, 2026 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 5K | +15.31% |
| May 19, 2026 | $0.09 | $0.15 | $0.09 | $0.13 | $0.13 | 24K | +43.96% |
| May 18, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 14K | +0.00% |
| May 15, 2026 | $0.15 | $0.15 | $0.11 | $0.15 | $0.15 | 27K | -0.67% |
| May 14, 2026 | $0.15 | $0.15 | $0.09 | $0.14 | $0.14 | 13K | -6.87% |
| May 13, 2026 | $0.15 | $0.15 | $0.10 | $0.15 | $0.15 | 14K | +0.00% |
| May 12, 2026 | $0.15 | $0.15 | $0.10 | $0.14 | $0.14 | 28K | -6.67% |
| May 11, 2026 | $0.12 | $0.19 | $0.12 | $0.15 | $0.15 | 28K | +20.97% |
| May 8, 2026 | $0.13 | $0.20 | $0.08 | $0.15 | $0.15 | 27K | +18.91% |
Showing 1–20 of 1,231 records
Annual Stock Price Performance · CAPC
Jan 1 → Dec 31 · 6 years2026+315.4%$0.03 → $0.14
+315.4%
2025+186.8%$0.01 → $0.03
+186.8%
2024-33.7%$0.02 → $0.01
-33.7%
2023-70.0%$0.06 → $0.02
-70.0%
2022-85.9%$0.51 → $0.07
-85.9%
2021-73.4%$1.84 → $0.49
-73.4%
Best Year2026 · +315.4%
Worst Year2022 · -85.9%
Positive Years2 / 6
Avg Annual Return+39.9%
6Y Total Return-92.7%
6Y CAGR~-35.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CAPC?
If you invested $1,000 in CAPC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$233
Total Return-76.7%
CAGR~-13.5% / yr
Profit$-767
Based on Jun 9, 2016 · $0.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capstone Companies, Inc.（CAPC）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAPC 历史股价FMP 日线复权 OHLCV