Capstone Energy Plus, Inc. - Common Stock (CEPL)
5.4800
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 24th, 5:55 AM EDT
Historical Prices For Capstone Energy Plus, Inc. - Common Stock (CEPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/23/2026 | 5.95 | 5.96 | 5.41 | 5.48 | 447,445 | 5.48 |
| 9/22/2026 | 6.03 | 6.04 | 5.75 | 5.95 | 529,192 | 5.95 |
| 9/21/2026 | 6.79 | 6.86 | 6.05 | 6.13 | 721,877 | 6.13 |
| 9/18/2026 | 6.39 | 6.73 | 6.19 | 6.69 | 2,079,748 | 6.69 |
| 9/17/2026 | 6.10 | 6.38 | 6.06 | 6.35 | 542,820 | 6.35 |
| 9/16/2026 | 5.87 | 6.09 | 5.67 | 5.89 | 690,053 | 5.89 |
| 9/15/2026 | 5.71 | 6.21 | 5.71 | 5.84 | 428,157 | 5.84 |
| 9/14/2026 | 5.66 | 5.89 | 5.55 | 5.64 | 396,097 | 5.64 |
| 9/11/2026 | 5.45 | 6.15 | 5.38 | 5.89 | 459,751 | 5.89 |
| 9/10/2026 | 5.64 | 5.75 | 5.07 | 5.38 | 636,140 | 5.38 |
| 9/09/2026 | 5.68 | 5.95 | 5.60 | 5.77 | 333,555 | 5.77 |
| 9/08/2026 | 5.86 | 6.18 | 5.60 | 5.72 | 448,497 | 5.72 |
| 9/04/2026 | 5.92 | 6.04 | 5.64 | 5.66 | 292,589 | 5.66 |
| 9/03/2026 | 5.51 | 6.04 | 5.17 | 5.88 | 564,698 | 5.88 |
| 9/02/2026 | 5.65 | 5.86 | 5.50 | 5.52 | 367,439 | 5.52 |
| 9/01/2026 | 5.70 | 5.92 | 5.37 | 5.60 | 468,684 | 5.60 |
| 8/31/2026 | 5.96 | 6.12 | 5.72 | 5.80 | 519,067 | 5.80 |
| 8/28/2026 | 6.59 | 6.60 | 5.96 | 5.98 | 332,515 | 5.98 |
| 8/27/2026 | 6.66 | 6.76 | 6.32 | 6.60 | 207,467 | 6.60 |
| 8/26/2026 | 6.38 | 6.84 | 6.38 | 6.63 | 154,233 | 6.63 |
| 8/25/2026 | 6.47 | 6.64 | 6.31 | 6.36 | 270,801 | 6.36 |
| 8/24/2026 | 6.43 | 6.81 | 6.11 | 6.38 | 567,018 | 6.38 |
| 8/21/2026 | 6.04 | 6.75 | 6.04 | 6.60 | 615,787 | 6.60 |
| 8/20/2026 | 6.31 | 6.45 | 5.84 | 5.84 | 326,020 | 5.84 |
| 8/19/2026 | 6.67 | 6.83 | 6.15 | 6.26 | 520,770 | 6.26 |
| 8/18/2026 | 6.52 | 7.08 | 6.51 | 6.66 | 429,958 | 6.66 |
| 8/17/2026 | 6.77 | 7.09 | 6.45 | 6.67 | 482,823 | 6.67 |
| 8/14/2026 | 6.66 | 7.04 | 6.47 | 6.67 | 481,050 | 6.67 |
| 8/13/2026 | 7.66 | 7.90 | 6.24 | 6.75 | 1,683,348 | 6.75 |
| 8/12/2026 | 8.01 | 8.89 | 7.60 | 8.26 | 676,359 | 8.26 |
| 8/11/2026 | 7.46 | 8.15 | 7.34 | 7.60 | 485,315 | 7.60 |
| 8/10/2026 | 8.73 | 8.76 | 7.26 | 7.34 | 431,968 | 7.34 |
| 8/07/2026 | 8.34 | 8.85 | 8.07 | 8.59 | 211,789 | 8.59 |
| 8/06/2026 | 7.93 | 8.47 | 7.89 | 8.34 | 249,240 | 8.34 |
| 8/05/2026 | 8.04 | 8.46 | 7.69 | 7.76 | 199,362 | 7.76 |
| 8/04/2026 | 8.15 | 8.54 | 8.00 | 8.20 | 202,863 | 8.20 |
| 8/03/2026 | 7.81 | 8.24 | 7.51 | 8.08 | 271,175 | 8.08 |
| 7/31/2026 | 8.24 | 8.54 | 7.51 | 7.73 | 196,216 | 7.73 |
| 7/30/2026 | 7.25 | 8.14 | 7.13 | 7.88 | 296,820 | 7.88 |
| 7/29/2026 | 7.50 | 7.85 | 6.81 | 7.12 | 386,904 | 7.12 |
| 7/28/2026 | 8.29 | 8.32 | 6.80 | 7.43 | 909,762 | 7.43 |
| 7/27/2026 | 9.53 | 9.58 | 7.00 | 8.18 | 906,129 | 8.18 |
| 7/24/2026 | 10.17 | 10.33 | 9.31 | 9.54 | 170,080 | 9.54 |
| 7/23/2026 | 10.10 | 10.95 | 9.33 | 10.16 | 210,936 | 10.16 |
| 7/22/2026 | 10.37 | 10.77 | 10.00 | 10.40 | 83,677 | 10.40 |
| 7/21/2026 | 9.64 | 10.85 | 9.45 | 10.48 | 186,761 | 10.48 |
| 7/20/2026 | 9.91 | 10.14 | 9.30 | 9.48 | 259,833 | 9.48 |
| 7/17/2026 | 10.10 | 10.38 | 9.50 | 10.12 | 228,651 | 10.12 |
| 7/16/2026 | 11.15 | 11.38 | 9.75 | 10.38 | 546,859 | 10.38 |
| 7/15/2026 | 11.76 | 12.32 | 11.33 | 11.62 | 388,082 | 11.62 |
| 7/14/2026 | 10.30 | 11.96 | 10.00 | 11.69 | 518,558 | 11.69 |
| 7/13/2026 | 10.30 | 11.18 | 10.20 | 10.30 | 433,061 | 10.30 |
| 7/10/2026 | 11.40 | 11.49 | 10.21 | 10.23 | 284,716 | 10.23 |
| 7/09/2026 | 12.22 | 12.33 | 11.00 | 11.15 | 289,568 | 11.15 |
| 7/08/2026 | 9.75 | 11.96 | 9.69 | 11.88 | 367,161 | 11.88 |