NasdaqGM - Delayed Quote
USD
Capstone Energy+, Inc. (CEPL)
2.9300
+0.3300
(+12.69%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.6300 | 3.1500 | 2.6300 | 2.9300 | 2.9300 | 636,900 |
|
Nov 5, 2026
|
2.6600 | 2.6700 | 2.2600 | 2.6000 | 2.6000 | 835,200 |
|
Nov 4, 2026
|
3.0000 | 3.0000 | 2.7000 | 2.7200 | 2.7200 | 544,200 |
|
Nov 3, 2026
|
2.5700 | 2.9600 | 2.5700 | 2.9300 | 2.9300 | 306,200 |
|
Nov 2, 2026
|
2.6700 | 2.8500 | 2.5400 | 2.5500 | 2.5500 | 245,300 |
|
Oct 30, 2026
|
2.6100 | 2.7300 | 2.4400 | 2.6300 | 2.6300 | 492,500 |
|
Oct 29, 2026
|
3.0100 | 3.1000 | 2.7700 | 2.7700 | 2.7700 | 199,800 |
|
Oct 28, 2026
|
3.1000 | 3.1700 | 2.9600 | 3.0600 | 3.0600 | 465,500 |
|
Oct 27, 2026
|
2.8300 | 3.0900 | 2.7200 | 3.0400 | 3.0400 | 441,100 |
|
Oct 26, 2026
|
2.6200 | 2.8800 | 2.5500 | 2.7900 | 2.7900 | 448,100 |
|
Oct 23, 2026
|
2.7000 | 2.8100 | 2.5700 | 2.6400 | 2.6400 | 451,100 |
|
Oct 22, 2026
|
3.1300 | 3.1500 | 2.6500 | 2.7000 | 2.7000 | 630,100 |
|
Oct 21, 2026
|
3.0200 | 3.3300 | 3.0200 | 3.2500 | 3.2500 | 309,300 |
|
Oct 20, 2026
|
2.9800 | 3.1300 | 2.9100 | 3.0100 | 3.0100 | 301,500 |
|
Oct 19, 2026
|
3.1400 | 3.1400 | 2.9900 | 3.0300 | 3.0300 | 221,600 |
|
Oct 16, 2026
|
3.2200 | 3.2200 | 2.9600 | 2.9900 | 2.9900 | 267,200 |
|
Oct 15, 2026
|
3.0600 | 3.2900 | 2.8800 | 3.2600 | 3.2600 | 388,100 |
|
Oct 14, 2026
|
3.4100 | 3.4200 | 3.0700 | 3.1400 | 3.1400 | 503,300 |
|
Oct 13, 2026
|
3.8600 | 3.9600 | 3.3100 | 3.3900 | 3.3900 | 999,900 |
|
Oct 12, 2026
|
4.3800 | 4.3800 | 3.8900 | 3.8900 | 3.8900 | 345,500 |
|
Oct 9, 2026
|
4.2800 | 4.3900 | 4.1600 | 4.3600 | 4.3600 | 224,300 |
|
Oct 8, 2026
|
4.2300 | 4.2700 | 4.1100 | 4.2300 | 4.2300 | 204,300 |
|
Oct 7, 2026
|
4.2600 | 4.3100 | 4.0700 | 4.3000 | 4.3000 | 223,500 |
|
Oct 6, 2026
|
4.1900 | 4.3900 | 4.0300 | 4.3500 | 4.3500 | 447,600 |
|
Oct 5, 2026
|
4.4200 | 4.4200 | 4.0600 | 4.1500 | 4.1500 | 403,300 |
|
Oct 2, 2026
|
4.4700 | 4.6500 | 4.2600 | 4.5000 | 4.5000 | 340,600 |
|
Oct 1, 2026
|
4.6600 | 4.6600 | 4.3300 | 4.3800 | 4.3800 | 274,700 |
|
Sep 30, 2026
|
4.8000 | 4.8200 | 4.4100 | 4.4800 | 4.4800 | 398,700 |
|
Sep 29, 2026
|
4.5500 | 4.7400 | 4.4400 | 4.4500 | 4.4500 | 360,500 |
|
Sep 28, 2026
|
4.7400 | 4.7700 | 4.4800 | 4.4800 | 4.4800 | 311,500 |
|
Sep 25, 2026
|
5.0500 | 5.1700 | 4.6900 | 4.7100 | 4.7100 | 469,800 |
|
Sep 24, 2026
|
5.4100 | 5.4100 | 4.9300 | 4.9600 | 4.9600 | 578,700 |
|
Sep 23, 2026
|
5.9500 | 5.9600 | 5.4100 | 5.4800 | 5.4800 | 447,400 |
|
Sep 22, 2026
|
6.0300 | 6.0400 | 5.7600 | 5.9500 | 5.9500 | 528,800 |
|
Sep 21, 2026
|
6.7900 | 6.8600 | 6.0500 | 6.1300 | 6.1300 | 721,900 |
|
Sep 18, 2026
|
6.3900 | 6.7300 | 6.1900 | 6.6900 | 6.6900 | 2,078,700 |
|
Sep 17, 2026
|
6.1000 | 6.3800 | 6.0600 | 6.3500 | 6.3500 | 542,800 |
|
Sep 16, 2026
|
5.8700 | 6.0900 | 5.6700 | 5.8900 | 5.8900 | 690,100 |
|
Sep 15, 2026
|
5.7100 | 6.2100 | 5.7100 | 5.8400 | 5.8400 | 428,200 |
|
Sep 14, 2026
|
5.6600 | 5.8900 | 5.5500 | 5.6400 | 5.6400 | 396,100 |
|
Sep 11, 2026
|
5.4500 | 6.1500 | 5.3800 | 5.8900 | 5.8900 | 459,700 |
|
Sep 10, 2026
|
5.6400 | 5.7500 | 5.0700 | 5.3800 | 5.3800 | 636,100 |
|
Sep 9, 2026
|
5.6800 | 5.9500 | 5.6000 | 5.7700 | 5.7700 | 333,600 |
|
Sep 8, 2026
|
5.8600 | 6.1800 | 5.6000 | 5.7200 | 5.7200 | 448,500 |
|
Sep 4, 2026
|
5.9200 | 6.0400 | 5.6400 | 5.6600 | 5.6600 | 292,600 |
|
Sep 3, 2026
|
5.5100 | 6.0400 | 5.1700 | 5.8800 | 5.8800 | 564,400 |
|
Sep 2, 2026
|
5.6500 | 5.8600 | 5.5000 | 5.5200 | 5.5200 | 367,400 |
|
Sep 1, 2026
|
5.7000 | 5.9200 | 5.3700 | 5.6000 | 5.6000 | 468,700 |
|
Aug 31, 2026
|
5.9600 | 6.1200 | 5.7200 | 5.8100 | 5.8100 | 519,100 |
|
Aug 28, 2026
|
6.5900 | 6.6000 | 5.9600 | 5.9800 | 5.9800 | 332,500 |
|
Aug 27, 2026
|
6.6600 | 6.7600 | 6.3200 | 6.6000 | 6.6000 | 207,500 |
|
Aug 26, 2026
|
6.3800 | 6.8400 | 6.3800 | 6.6300 | 6.6300 | 154,200 |
|
Aug 25, 2026
|
6.4700 | 6.6500 | 6.3100 | 6.3600 | 6.3600 | 270,800 |
|
Aug 24, 2026
|
6.4300 | 6.8100 | 6.1100 | 6.3800 | 6.3800 | 567,000 |
|
Aug 21, 2026
|
6.0400 | 6.7500 | 6.0400 | 6.6000 | 6.6000 | 615,800 |
|
Aug 20, 2026
|
6.3100 | 6.4500 | 5.8400 | 5.8400 | 5.8400 | 327,500 |
|
Aug 19, 2026
|
6.6700 | 6.8300 | 6.1500 | 6.2600 | 6.2600 | 520,800 |
|
Aug 18, 2026
|
6.5200 | 7.0800 | 6.5100 | 6.6600 | 6.6600 | 430,000 |
|
Aug 17, 2026
|
6.7700 | 7.0900 | 6.4500 | 6.6700 | 6.6700 | 482,800 |
|
Aug 14, 2026
|
6.6600 | 7.0400 | 6.4700 | 6.6800 | 6.6800 | 481,000 |
|
Aug 13, 2026
|
7.6600 | 7.9000 | 6.2400 | 6.7500 | 6.7500 | 1,684,000 |
|
Aug 12, 2026
|
8.0100 | 8.8900 | 7.6000 | 8.2600 | 8.2600 | 679,000 |
|
Aug 11, 2026
|
7.4600 | 8.1500 | 7.3400 | 7.6000 | 7.6000 | 485,800 |
|
Aug 10, 2026
|
8.7300 | 8.7600 | 7.2600 | 7.3400 | 7.3400 | 431,800 |
|
Aug 7, 2026
|
8.3400 | 8.8500 | 8.0700 | 8.5900 | 8.5900 | 211,600 |
|
Aug 6, 2026
|
7.9300 | 8.4800 | 7.8900 | 8.3400 | 8.3400 | 249,200 |
|
Aug 5, 2026
|
8.0400 | 8.4600 | 7.6900 | 7.7600 | 7.7600 | 199,400 |
|
Aug 4, 2026
|
8.1500 | 8.5400 | 8.0000 | 8.2000 | 8.2000 | 202,900 |
|
Aug 3, 2026
|
7.8100 | 8.2400 | 7.5100 | 8.0800 | 8.0800 | 271,200 |
|
Jul 31, 2026
|
8.2400 | 8.5400 | 7.5100 | 7.7300 | 7.7300 | 196,100 |
|
Jul 30, 2026
|
7.2500 | 8.1400 | 7.1300 | 7.8800 | 7.8800 | 296,800 |
|
Jul 29, 2026
|
7.5000 | 7.8500 | 6.8100 | 7.1200 | 7.1200 | 385,100 |
|
Jul 28, 2026
|
8.2900 | 8.3200 | 6.8000 | 7.4300 | 7.4300 | 909,700 |
|
Jul 27, 2026
|
9.5300 | 9.5800 | 7.0000 | 8.1800 | 8.1800 | 906,100 |
|
Jul 24, 2026
|
10.1700 | 10.3300 | 9.3100 | 9.5400 | 9.5400 | 170,100 |
|
Jul 23, 2026
|
10.1000 | 10.9500 | 9.3300 | 10.1700 | 10.1700 | 210,600 |
|
Jul 22, 2026
|
10.3700 | 10.7700 | 10.0000 | 10.4000 | 10.4000 | 83,700 |
|
Jul 21, 2026
|
9.6400 | 10.8500 | 9.4500 | 10.4800 | 10.4800 | 186,800 |
|
Jul 20, 2026
|
9.9100 | 10.1400 | 9.3000 | 9.4800 | 9.4800 | 259,800 |
|
Jul 17, 2026
|
10.1000 | 10.3800 | 9.5000 | 10.1200 | 10.1200 | 228,700 |
|
Jul 16, 2026
|
11.1500 | 11.3800 | 9.7500 | 10.3800 | 10.3800 | 546,800 |
|
Jul 15, 2026
|
11.7600 | 12.3200 | 11.3300 | 11.6200 | 11.6200 | 388,100 |
|
Jul 14, 2026
|
10.3000 | 11.9700 | 10.0000 | 11.6900 | 11.6900 | 518,500 |
|
Jul 13, 2026
|
10.3000 | 11.1800 | 10.2000 | 10.3000 | 10.3000 | 433,000 |
|
Jul 10, 2026
|
11.4000 | 11.4900 | 10.2100 | 10.2400 | 10.2400 | 284,700 |
|
Jul 9, 2026
|
12.2200 | 12.3300 | 11.0000 | 11.1500 | 11.1500 | 289,600 |
|
Jul 8, 2026
|
9.7500 | 11.9600 | 9.6900 | 11.8800 | 11.8800 | 368,700 |
