Capstone Companies, Inc. (CAPC) stock

CAPCOTCElectric Lighting & Wiring EquipmentFiscal year ends December 31

Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026Score 4/30

$0.07+0.00 (+0.73%)

Close on Oct 19, 2026Market cap $3.17MP/E –Yield –

Price history

Capstone Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 19, 2026

$0.065

+0.73% on the day

52-week range

$0.0132 – $0.23

-71.7% from the high

Change over 52 weeks

+19.4%

From $0.0544 on Oct 17, 2025

Average volume

35,336

Shares a day, last 90 sessions

Daily Weekly Monthly

Date	Open	High	Low	Close	Change	Volume
Oct 19, 2026	$0.065	$0.065	$0.065	$0.065	+0.73%	0
Oct 16, 2026	$0.0661	$0.0661	$0.0555	$0.0645	-7.42%	36,590
Oct 15, 2026	$0.056	$0.0697	$0.056	$0.0697	+1.01%	51,855
Oct 14, 2026	$0.0538	$0.069	$0.0465	$0.069	+48.39%	99,181
Oct 13, 2026	$0.0578	$0.0578	$0.0465	$0.0465	-19.55%	5,874
Oct 12, 2026	$0.0578	$0.0578	$0.0578	$0.0578	0.00%	501
Oct 9, 2026	$0.0578	$0.0578	$0.0578	$0.0578	+10.83%	17,000
Oct 8, 2026	$0.05	$0.0578	$0.05	$0.0522	-4.14%	18,041
Oct 7, 2026	$0.045	$0.0705	$0.045	$0.0544	+20.89%	175,200
Oct 6, 2026	$0.0301	$0.045	$0.0282	$0.045	+49.50%	84,817
Oct 5, 2026	$0.038	$0.038	$0.0301	$0.0301	+0.33%	3,200
Oct 2, 2026	$0.0354	$0.0391	$0.03	$0.03	+4.53%	156,054
Oct 1, 2026	$0.035	$0.035	$0.0287	$0.0287	-11.42%	257,690
Sep 30, 2026	$0.0358	$0.0358	$0.0311	$0.0324	-19.31%	138,365
Sep 29, 2026	$0.0324	$0.044	$0.0324	$0.0402	+23.93%	6,100
Sep 28, 2026	$0.0355	$0.0355	$0.0324	$0.0324	-21.26%	31,051
Sep 25, 2026	$0.042	$0.042	$0.0387	$0.0412	+0.41%	4,050
Sep 24, 2026	$0.041	$0.041	$0.0409	$0.041	-8.53%	6,549
Sep 23, 2026	$0.0448	$0.0448	$0.0448	$0.0448	-0.22%	150
Sep 22, 2026	$0.0321	$0.0449	$0.0321	$0.0449	+24.72%	129,240
Sep 21, 2026	$0.036	$0.036	$0.036	$0.036	-1.23%	0
Sep 18, 2026	$0.0365	$0.0365	$0.0365	$0.0365	+8.35%	1,000
Sep 17, 2026	$0.0336	$0.0336	$0.0336	$0.0336	-9.08%	150
Sep 16, 2026	$0.037	$0.037	$0.037	$0.037	+0.68%	0
Sep 15, 2026	$0.032	$0.0368	$0.032	$0.0368	-0.81%	51,233
Sep 14, 2026	$0.0346	$0.0392	$0.0346	$0.0371	+14.53%	57,311
Sep 11, 2026	$0.0342	$0.0342	$0.0324	$0.0324	-7.57%	2,302
Sep 10, 2026	$0.035	$0.035	$0.035	$0.035	0.00%	0
Sep 9, 2026	$0.035	$0.035	$0.035	$0.035	+0.57%	0
Sep 8, 2026	$0.0304	$0.0348	$0.0304	$0.0348	-3.33%	1,167
Sep 4, 2026	$0.036	$0.036	$0.036	$0.036	+1.41%	0
Sep 3, 2026	$0.0355	$0.0355	$0.0355	$0.0355	+10.94%	100
Sep 2, 2026	$0.032	$0.032	$0.032	$0.032	+0.31%	0
Sep 1, 2026	$0.0281	$0.0319	$0.0281	$0.0319	-11.39%	1,400
Aug 31, 2026	$0.036	$0.036	$0.036	$0.036	+0.56%	0
Aug 28, 2026	$0.0358	$0.0358	$0.0358	$0.0358	-0.28%	11,500
Aug 27, 2026	$0.034	$0.0359	$0.034	$0.0359	-2.45%	29,355
Aug 26, 2026	$0.0368	$0.0368	$0.0368	$0.0368	+19.52%	650
Aug 25, 2026	$0.0308	$0.0308	$0.0308	$0.0308	-6.70%	100
Aug 24, 2026	$0.033	$0.033	$0.033	$0.033	-0.60%	0
Aug 21, 2026	$0.0316	$0.0389	$0.03	$0.0332	+10.67%	40,634
Aug 20, 2026	$0.028	$0.0301	$0.0258	$0.03	-14.29%	115,882
Aug 19, 2026	$0.0356	$0.0356	$0.028	$0.035	-1.69%	63,850
Aug 18, 2026	$0.045	$0.045	$0.0356	$0.0356	-25.37%	76,087
Aug 17, 2026	$0.0376	$0.0477	$0.0376	$0.0477	-4.79%	1,330
Aug 14, 2026	$0.05	$0.0501	$0.0399	$0.0501	+8.00%	25,850
Aug 13, 2026	$0.0501	$0.0541	$0.0464	$0.0464	-9.22%	80,810
Aug 12, 2026	$0.0562	$0.0562	$0.051	$0.0511	-13.39%	187,120
Aug 11, 2026	$0.0561	$0.0597	$0.0561	$0.059	-10.61%	58,669
Aug 10, 2026	$0.057	$0.066	$0.0561	$0.066	-0.57%	103,585
Aug 7, 2026	$0.056	$0.0796	$0.056	$0.0664	-16.71%	45,506
Aug 6, 2026	$0.0522	$0.0797	$0.0522	$0.0797	+0.89%	762
Aug 5, 2026	$0.07	$0.079	$0.052	$0.079	+0.13%	64,066
Aug 4, 2026	$0.0601	$0.0789	$0.0601	$0.0789	-1.00%	51,600
Aug 3, 2026	$0.07	$0.0799	$0.061	$0.0797	+13.86%	25,744
Jul 31, 2026	$0.06	$0.0759	$0.0541	$0.07	-3.71%	25,040
Jul 30, 2026	$0.0738	$0.0868	$0.051	$0.0727	+3.86%	71,390
Jul 29, 2026	$0.066	$0.07	$0.0475	$0.07	-3.47%	93,201
Jul 28, 2026	$0.0768	$0.0807	$0.0725	$0.0725	-17.12%	4,200
Jul 27, 2026	$0.087	$0.0998	$0.0661	$0.0875	+0.35%	29,865
Jul 24, 2026	$0.0843	$0.0872	$0.07	$0.0872	+16.26%	30,555
Jul 23, 2026	$0.075	$0.075	$0.075	$0.075	-6.25%	100
Jul 22, 2026	$0.066	$0.0899	$0.05	$0.08	-23.95%	139,025
Jul 21, 2026	$0.0834	$0.1052	$0.05	$0.1052	+60.37%	83,710
Jul 20, 2026	$0.0656	$0.0834	$0.0656	$0.0656	-27.11%	10,350
Jul 17, 2026	$0.082	$0.09	$0.082	$0.09	+7.14%	11,325
Jul 16, 2026	$0.084	$0.084	$0.084	$0.084	+0.48%	0
Jul 15, 2026	$0.082	$0.0836	$0.0707	$0.0836	-7.11%	4,400
Jul 14, 2026	$0.092	$0.092	$0.07	$0.09	-8.91%	77,235
Jul 13, 2026	$0.0652	$0.0988	$0.0652	$0.0988	0.00%	25,327
Jul 10, 2026	$0.10	$0.10	$0.0651	$0.0988	0.00%	9,537
Jul 9, 2026	$0.0979	$0.0988	$0.0956	$0.0988	+56.33%	2,504
Jul 8, 2026	$0.1274	$0.1274	$0.0632	$0.0632	-53.12%	104,108
Jul 7, 2026	$0.1234	$0.1348	$0.0973	$0.1348	+20.90%	1,208
Jul 6, 2026	$0.1128	$0.1155	$0.10	$0.1115	-1.15%	29,500
Jul 2, 2026	$0.1128	$0.1128	$0.1128	$0.1128	+6.92%	219
Jul 1, 2026	$0.1055	$0.1055	$0.1055	$0.1055	+29.29%	415
Jun 30, 2026	$0.0891	$0.0891	$0.0816	$0.0816	-25.82%	9,000
Jun 29, 2026	$0.11	$0.11	$0.11	$0.11	0.00%	0
Jun 26, 2026	$0.1155	$0.1155	$0.11	$0.11	-4.74%	850
Jun 25, 2026	$0.0816	$0.1249	$0.0816	$0.1155	+4.98%	19,099
Jun 24, 2026	$0.0815	$0.1132	$0.0815	$0.11	-2.87%	1,898
Jun 23, 2026	$0.0815	$0.1133	$0.0815	$0.1133	-9.40%	1,168
Jun 22, 2026	$0.1078	$0.125	$0.08	$0.125	+4.17%	13,625
Jun 18, 2026	$0.12	$0.12	$0.12	$0.12	0.00%	2,000
Jun 17, 2026	$0.12	$0.12	$0.12	$0.12	0.00%	2,088
Jun 16, 2026	$0.09	$0.12	$0.0711	$0.12	-11.05%	41,979
Jun 15, 2026	$0.09	$0.1349	$0.09	$0.1349	+9.87%	1,338
Jun 12, 2026	$0.0899	$0.125	$0.0877	$0.1228	-9.05%	14,727
Jun 11, 2026	$0.135	$0.135	$0.135	$0.135	+0.07%	0
Jun 10, 2026	$0.1126	$0.1349	$0.081	$0.1349	+4.74%	5,719
Jun 9, 2026	$0.0902	$0.1288	$0.0902	$0.1288	-4.59%	834
Jun 8, 2026	$0.135	$0.135	$0.135	$0.135	0.00%	0
Jun 5, 2026	$0.135	$0.135	$0.135	$0.135	0.00%	0
Jun 4, 2026	$0.135	$0.135	$0.135	$0.135	0.00%	359
Jun 3, 2026	$0.1288	$0.135	$0.0905	$0.135	+12.50%	3,542
Jun 2, 2026	$0.131	$0.1339	$0.1042	$0.12	0.00%	5,934
Jun 1, 2026	$0.1499	$0.1499	$0.0906	$0.12	-17.28%	21,800
May 29, 2026	$0.12	$0.1486	$0.115	$0.1451	+20.89%	8,880
May 28, 2026	$0.1182	$0.13	$0.1182	$0.12	-1.78%	9,144
May 27, 2026	$0.12	$0.16	$0.0906	$0.1222	-32.13%	28,452
May 26, 2026	$0.14	$0.18	$0.14	$0.18	+28.57%	15,192
May 22, 2026	$0.1364	$0.14	$0.1364	$0.14	+17.06%	2,400
May 21, 2026	$0.1196	$0.1196	$0.1196	$0.1196	-20.21%	500
May 20, 2026	$0.13	$0.1499	$0.13	$0.1499	+15.31%	2,625
May 19, 2026	$0.0903	$0.15	$0.0903	$0.13	-12.75%	23,575
May 18, 2026	$0.149	$0.149	$0.149	$0.149	0.00%	0
May 15, 2026	$0.15	$0.15	$0.105	$0.149	+6.66%	26,715
May 14, 2026	$0.15	$0.15	$0.0945	$0.1397	-6.87%	13,338
May 13, 2026	$0.15	$0.15	$0.1019	$0.15	+7.14%	6,050
May 12, 2026	$0.15	$0.15	$0.10	$0.14	-6.67%	27,776
May 11, 2026	$0.124	$0.1899	$0.124	$0.15	-0.07%	27,570
May 8, 2026	$0.1262	$0.1999	$0.081	$0.1501	+8.93%	27,016
May 7, 2026	$0.1378	$0.1378	$0.1378	$0.1378	-8.07%	5,604
May 6, 2026	$0.1499	$0.1499	$0.1499	$0.1499	-0.07%	1,000
May 5, 2026	$0.15	$0.15	$0.15	$0.15	0.00%	0
May 4, 2026	$0.185	$0.20	$0.15	$0.15	0.00%	18,701
May 1, 2026	$0.15	$0.15	$0.15	$0.15	+23.97%	10,999
Apr 30, 2026	$0.121	$0.121	$0.121	$0.121	+0.17%	0
Apr 29, 2026	$0.1208	$0.1208	$0.1208	$0.1208	+20.80%	1,150
Apr 28, 2026	$0.10	$0.10	$0.10	$0.10	0.00%	0
Apr 27, 2026	$0.071	$0.10	$0.071	$0.10	-27.54%	14,200
Apr 24, 2026	$0.12	$0.16	$0.08	$0.138	+10.40%	6,527
Apr 23, 2026	$0.20	$0.20	$0.125	$0.125	-16.67%	950
Apr 22, 2026	$0.15	$0.15	$0.15	$0.15	0.00%	0
Apr 21, 2026	$0.15	$0.15	$0.15	$0.15	0.00%	11,405
Apr 20, 2026	$0.1368	$0.15	$0.1119	$0.15	0.00%	850
Apr 17, 2026	$0.1807	$0.1807	$0.0801	$0.15	0.00%	75,651
Apr 16, 2026	$0.2049	$0.2049	$0.1467	$0.15	0.00%	7,727
Apr 15, 2026	$0.1212	$0.1867	$0.1212	$0.15	+7.14%	1,462
Apr 14, 2026	$0.174	$0.23	$0.14	$0.14	-12.50%	71,966
Apr 13, 2026	$0.1123	$0.18	$0.0999	$0.16	+18.96%	69,010
Apr 10, 2026	$0.13	$0.1575	$0.09	$0.1345	+12.08%	184,417
Apr 9, 2026	$0.108	$0.12	$0.108	$0.12	+30.43%	17,660
Apr 8, 2026	$0.0838	$0.10	$0.0838	$0.092	+7.92%	23,067
Apr 7, 2026	$0.1012	$0.1049	$0.0761	$0.0853	-14.75%	15,760
Apr 6, 2026	$0.104	$0.104	$0.10	$0.10	0.00%	6,000
Apr 2, 2026	$0.0705	$0.10	$0.0705	$0.10	-0.60%	83,425
Apr 1, 2026	$0.095	$0.1179	$0.095	$0.1006	+11.78%	78,263
Mar 31, 2026	$0.089	$0.09	$0.085	$0.09	+7.14%	85,756
Mar 30, 2026	$0.08	$0.0874	$0.08	$0.084	+21.74%	11,310
Mar 27, 2026	$0.08	$0.0822	$0.069	$0.069	-10.97%	83,195
Mar 26, 2026	$0.075	$0.0775	$0.075	$0.0775	+3.33%	20,025
Mar 25, 2026	$0.07	$0.0863	$0.07	$0.075	+25.00%	27,734
Mar 24, 2026	$0.07	$0.0749	$0.06	$0.06	-17.81%	61,600
Mar 23, 2026	$0.075	$0.075	$0.0618	$0.073	-0.85%	51,500
Mar 20, 2026	$0.075	$0.075	$0.0695	$0.0736	+6.46%	3,200
Mar 19, 2026	$0.0708	$0.0709	$0.0596	$0.0692	+17.42%	21,225
Mar 18, 2026	$0.075	$0.075	$0.0589	$0.0589	+0.68%	3,200
Mar 17, 2026	$0.08	$0.08	$0.0585	$0.0585	-13.97%	11,200
Mar 16, 2026	$0.0665	$0.0699	$0.0665	$0.068	+5.02%	76,150
Mar 13, 2026	$0.0646	$0.0677	$0.0646	$0.0648	-4.36%	6,000
Mar 12, 2026	$0.0677	$0.0677	$0.0677	$0.0677	-4.51%	2,000
Mar 11, 2026	$0.0566	$0.0738	$0.0566	$0.0709	+1.72%	8,370
Mar 10, 2026	$0.0574	$0.0697	$0.0566	$0.0697	-0.43%	6,069
Mar 9, 2026	$0.0705	$0.0779	$0.061	$0.07	-12.39%	46,816
Mar 6, 2026	$0.0712	$0.0799	$0.0575	$0.0799	+11.13%	127,688
Mar 5, 2026	$0.0739	$0.0739	$0.0719	$0.0719	-9.79%	1,000
Mar 4, 2026	$0.07	$0.0797	$0.0565	$0.0797	+39.58%	54,250
Mar 3, 2026	$0.0734	$0.075	$0.0571	$0.0571	-28.54%	17,554
Mar 2, 2026	$0.056	$0.0799	$0.056	$0.0799	+8.08%	9,760
Feb 27, 2026	$0.0751	$0.0751	$0.0739	$0.0739	+5.76%	3,000
Feb 26, 2026	$0.0699	$0.0699	$0.0699	$0.0699	-12.52%	3,010
Feb 25, 2026	$0.0799	$0.0799	$0.0611	$0.0799	0.00%	3,300
Feb 24, 2026	$0.0625	$0.0799	$0.056	$0.0799	+8.08%	3,236
Feb 23, 2026	$0.0555	$0.0739	$0.0555	$0.0739	+0.07%	3,334
Feb 20, 2026	$0.08	$0.08	$0.0739	$0.0739	-7.66%	5,500
Feb 19, 2026	$0.0678	$0.08	$0.0678	$0.08	+14.29%	3,500
Feb 18, 2026	$0.079	$0.0811	$0.07	$0.07	-9.13%	43,123
Feb 17, 2026	$0.081	$0.0899	$0.0753	$0.077	-4.89%	80,450
Feb 13, 2026	$0.085	$0.085	$0.0749	$0.081	+12.19%	38,350
Feb 12, 2026	$0.0691	$0.0722	$0.068	$0.0722	+12.81%	53,090
Feb 11, 2026	$0.0639	$0.0656	$0.0639	$0.064	+0.16%	25,500
Feb 10, 2026	$0.0608	$0.0639	$0.06	$0.0639	+4.75%	13,460
Feb 9, 2026	$0.0625	$0.0625	$0.061	$0.061	-3.94%	16,400
Feb 6, 2026	$0.069	$0.069	$0.061	$0.0635	-3.86%	144,340
Feb 5, 2026	$0.0636	$0.0721	$0.0622	$0.0661	+10.08%	29,277
Feb 4, 2026	$0.0699	$0.0699	$0.06	$0.06	0.00%	34,930
Feb 3, 2026	$0.0581	$0.06	$0.058	$0.06	+9.09%	50,947
Feb 2, 2026	$0.055	$0.055	$0.055	$0.055	0.00%	0
Jan 30, 2026	$0.054	$0.055	$0.054	$0.055	+5.77%	11,064
Jan 29, 2026	$0.055	$0.055	$0.052	$0.052	-5.45%	38,911
Jan 28, 2026	$0.0578	$0.0578	$0.05	$0.055	+10.00%	6,714
Jan 27, 2026	$0.05	$0.055	$0.05	$0.05	-16.53%	38,060
Jan 26, 2026	$0.05	$0.0599	$0.05	$0.0599	+8.91%	4,525
Jan 23, 2026	$0.0599	$0.0599	$0.0525	$0.055	+4.36%	10,019
Jan 22, 2026	$0.06	$0.06	$0.0527	$0.0527	-15.27%	10,360
Jan 21, 2026	$0.0622	$0.0622	$0.0622	$0.0622	+43.98%	940
Jan 20, 2026	$0.0407	$0.0545	$0.0407	$0.0432	-5.35%	39,994
Jan 16, 2026	$0.0621	$0.0621	$0.0445	$0.0456	-21.84%	46,005
Jan 15, 2026	$0.0621	$0.0621	$0.0395	$0.0584	+16.79%	14,400
Jan 14, 2026	$0.0495	$0.05	$0.0495	$0.05	-9.09%	9,462
Jan 13, 2026	$0.0487	$0.055	$0.0487	$0.055	+13.45%	45,901
Jan 12, 2026	$0.05	$0.05	$0.0479	$0.0485	-2.85%	26,954
Jan 9, 2026	$0.0418	$0.0499	$0.0412	$0.0499	+21.71%	160,936
Jan 8, 2026	$0.04	$0.041	$0.0377	$0.041	+1.93%	23,325
Jan 7, 2026	$0.0325	$0.0402	$0.0325	$0.0402	-6.02%	5,102
Jan 6, 2026	$0.044	$0.0478	$0.0428	$0.0428	-10.46%	5,032
Jan 5, 2026	$0.042	$0.0479	$0.038	$0.0478	+25.79%	30,025
Jan 2, 2026	$0.0325	$0.0391	$0.0325	$0.038	+10.40%	27,084
Dec 31, 2025	$0.0325	$0.0344	$0.0325	$0.0344	+7.23%	2,808
Dec 30, 2025	$0.032	$0.038	$0.032	$0.0321	+0.16%	21,336
Dec 29, 2025	$0.0321	$0.0372	$0.0321	$0.0321	-32.65%	17,744
Dec 26, 2025	$0.0499	$0.0499	$0.0476	$0.0476	-4.25%	4,475
Dec 24, 2025	$0.0349	$0.0497	$0.0301	$0.0497	+25.19%	10,041
Dec 23, 2025	$0.0375	$0.0397	$0.03	$0.0397	+28.06%	25,006
Dec 22, 2025	$0.027	$0.031	$0.027	$0.031	+17.25%	46,717
Dec 19, 2025	$0.0276	$0.0289	$0.0241	$0.0264	-5.40%	312,938
Dec 18, 2025	$0.0263	$0.0289	$0.0263	$0.028	+6.68%	55,056
Dec 17, 2025	$0.0262	$0.0318	$0.0262	$0.0262	+0.38%	5,567
Dec 16, 2025	$0.0309	$0.0309	$0.0261	$0.0261	-13.29%	46,332
Dec 15, 2025	$0.0301	$0.0333	$0.0301	$0.0301	-11.47%	6,000
Dec 12, 2025	$0.034	$0.034	$0.034	$0.034	-14.79%	3,042
Dec 11, 2025	$0.0399	$0.0399	$0.0399	$0.0399	+32.12%	5,016
Dec 10, 2025	$0.0346	$0.0346	$0.0302	$0.0302	0.00%	3,750
Dec 9, 2025	$0.0347	$0.0347	$0.0302	$0.0302	-6.79%	12,530
Dec 8, 2025	$0.04	$0.04	$0.0313	$0.0324	+4.45%	3,770
Dec 5, 2025	$0.0325	$0.0333	$0.031	$0.031	-11.12%	8,467
Dec 4, 2025	$0.0349	$0.0349	$0.0311	$0.0349	+16.36%	3,323
Dec 3, 2025	$0.0257	$0.0306	$0.024	$0.03	-21.07%	50,250
Dec 2, 2025	$0.038	$0.038	$0.038	$0.038	-1.04%	0
Dec 1, 2025	$0.0249	$0.0399	$0.0205	$0.0384	-14.67%	221,325
Nov 28, 2025	$0.045	$0.045	$0.045	$0.045	0.00%	0
Nov 26, 2025	$0.045	$0.045	$0.045	$0.045	0.00%	0
Nov 25, 2025	$0.045	$0.045	$0.045	$0.045	+0.67%	0
Nov 24, 2025	$0.0449	$0.0449	$0.0249	$0.0447	-8.78%	4,226
Nov 21, 2025	$0.0515	$0.0515	$0.03	$0.049	+100.00%	23,494
Nov 20, 2025	$0.0211	$0.0622	$0.0203	$0.0245	+2.51%	107,790
Nov 19, 2025	$0.0203	$0.0239	$0.0203	$0.0239	-2.85%	3,025
Nov 18, 2025	$0.0246	$0.0246	$0.0246	$0.0246	+0.41%	20,325
Nov 17, 2025	$0.0209	$0.0245	$0.0209	$0.0245	+7.93%	4,395
Nov 14, 2025	$0.0172	$0.0238	$0.0153	$0.0227	-8.10%	129,994
Nov 13, 2025	$0.033	$0.033	$0.0132	$0.0247	-20.32%	330,358
Nov 12, 2025	$0.0327	$0.0327	$0.031	$0.031	-6.34%	1,105
Nov 11, 2025	$0.0301	$0.0331	$0.0301	$0.0331	+3.76%	2,050
Nov 10, 2025	$0.0252	$0.0347	$0.0252	$0.0319	-8.07%	163,760
Nov 7, 2025	$0.0343	$0.0351	$0.0343	$0.0347	-29.33%	60,073
Nov 6, 2025	$0.0342	$0.0491	$0.0342	$0.0491	0.00%	10,496
Nov 5, 2025	$0.0443	$0.0491	$0.04	$0.0491	-10.07%	16,667
Nov 4, 2025	$0.0369	$0.0546	$0.0369	$0.0546	+49.18%	1,250
Nov 3, 2025	$0.0492	$0.0493	$0.0315	$0.0366	-26.65%	89,196
Oct 31, 2025	$0.0501	$0.0501	$0.0494	$0.0499	-5.13%	25,759
Oct 30, 2025	$0.052	$0.0526	$0.052	$0.0526	-1.31%	74,905
Oct 29, 2025	$0.0502	$0.0533	$0.0502	$0.0533	-1.61%	323
Oct 28, 2025	$0.05	$0.0567	$0.0493	$0.0542	-5.95%	6,000
Oct 27, 2025	$0.0521	$0.0619	$0.0501	$0.0576	-7.10%	56,033
Oct 24, 2025	$0.062	$0.062	$0.062	$0.062	0.00%	3,000
Oct 23, 2025	$0.0592	$0.062	$0.0501	$0.062	+23.51%	6,000
Oct 22, 2025	$0.0501	$0.0622	$0.0501	$0.0502	-13.45%	12,004
Oct 21, 2025	$0.0491	$0.058	$0.0491	$0.058	+13.28%	7,000
Oct 20, 2025	$0.0427	$0.0512	$0.0427	$0.0512	-5.95%	1,934
Oct 17, 2025	$0.0541	$0.058	$0.0491	$0.0544	+8.66%	128,964
Oct 16, 2025	$0.0525	$0.0541	$0.0501	$0.0501	0.00%	26,465
Oct 15, 2025	$0.058	$0.058	$0.0501	$0.0501	-13.17%	40,761
Oct 14, 2025	$0.0541	$0.0577	$0.0517	$0.0577	+15.17%	10,650
Oct 13, 2025	$0.0501	$0.0501	$0.0501	$0.0501	-9.94%	10,000
Oct 10, 2025	$0.0564	$0.0564	$0.0548	$0.0556	+1.98%	475
Oct 9, 2025	$0.0511	$0.0546	$0.0511	$0.0546	+0.93%	9,455
Oct 8, 2025	$0.0505	$0.074	$0.0505	$0.0541	+7.88%	34,327
Oct 7, 2025	$0.0525	$0.0605	$0.0501	$0.0501	–	76,805

Seasonality

CAPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
Average	194.1%	-1.3%	-6.8%	3.7%	-4.2%	-2.5%	8.0%	-14.4%	-10.0%	17.3%	-1.4%	-16.6%
Months up	8 of 10	5 of 10	4 of 10	4 of 10	3 of 10	4 of 10	5 of 10	2 of 10	1 of 10	7 of 10	4 of 9	1 of 9
2026	59.8%	34.4%	21.7%	34.4%	19.9%	-43.7%	-14.2%	-48.6%	-10.0%	100.6%
2025	457.5%	-71.3%	13.7%	-1.1%	65.6%	-1.6%	25.6%	87.5%	-7.4%	-21.9%	-9.8%	-23.5%
2024	47.1%	-32.0%	-35.3%	36.4%	-33.3%	20.0%	50.0%	-61.1%	-28.6%	80.0%	33.3%	-16.7%
2023	-2.8%	7.1%	-20.0%	-16.7%	-30.0%	5.7%	0.0%	-45.9%	25.0%	-40.0%	6.7%	6.3%
2022	38.0%	-54.0%	-5.1%	-29.2%	-21.1%	-26.1%	51.6%	-24.9%	-49.6%	41.4%	2.0%	-28.7%
2021	1288.9%	102.0%	2.3%	-3.5%	10.4%	44.2%	-28.6%	-25.3%	-1.2%	1.2%	-28.3%	-46.2%
2020	23.1%	-6.3%	-40.0%	5.6%	-10.5%	-5.9%	-2.5%	-1.3%	-15.6%	9.2%	-15.5%	-10.0%
2019	29.9%	5.0%	0.0%	-11.9%	-8.1%	-17.6%	3.6%	17.2%	-5.9%	12.5%	-16.7%	-13.3%
2018	6.7%	-3.6%	-18.1%	-13.2%	-19.7%	-4.6%	-10.7%	-23.1%	0.0%	-23.0%	15.6%	-13.5%
2017	-6.7%	5.7%	12.6%	36.0%	-15.4%	4.3%	5.0%	-18.3%	-6.8%	12.5%	0.0%	-3.7%

See a number that looks wrong?