NASDAQ : CEPL
Capstone Energy+, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 2.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capstone Energy+, Inc. (CEPL) closed at 2.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.67 | 2.85 | 2.54 | 2.55 | 245,467 | -3.04% |
| 2026-10-30 | 2.61 | 2.73 | 2.44 | 2.63 | 493,536 | -5.05% |
| 2026-10-29 | 3.01 | 3.1 | 2.77 | 2.77 | 199,895 | -9.48% |
| 2026-10-28 | 3.1 | 3.17 | 2.964 | 3.06 | 465,454 | +0.66% |
| 2026-10-27 | 2.83 | 3.09 | 2.72 | 3.04 | 441,330 | +8.96% |
| 2026-10-26 | 2.62 | 2.88 | 2.545 | 2.79 | 448,095 | +5.68% |
| 2026-10-23 | 2.7 | 2.81 | 2.57 | 2.64 | 451,072 | -2.22% |
| 2026-10-22 | 3.13 | 3.145 | 2.651 | 2.7 | 632,089 | -16.92% |
| 2026-10-21 | 3.02 | 3.33 | 3.02 | 3.25 | 309,344 | +7.97% |
| 2026-10-20 | 2.98 | 3.13 | 2.91 | 3.01 | 301,461 | -0.66% |
| 2026-10-19 | 3.14 | 3.14 | 2.988 | 3.03 | 221,616 | +1.34% |
| 2026-10-16 | 3.22 | 3.22 | 2.955 | 2.99 | 268,138 | -8.28% |
| 2026-10-15 | 3.06 | 3.29 | 2.88 | 3.26 | 388,303 | +3.82% |
| 2026-10-14 | 3.41 | 3.415 | 3.07 | 3.14 | 503,308 | -7.37% |
| 2026-10-13 | 3.86 | 3.96 | 3.305 | 3.39 | 1,000,074 | -12.85% |
| 2026-10-12 | 4.38 | 4.38 | 3.885 | 3.89 | 345,473 | -10.78% |
| 2026-10-09 | 4.28 | 4.39 | 4.155 | 4.36 | 224,354 | +3.07% |
| 2026-10-08 | 4.23 | 4.27 | 4.11 | 4.23 | 204,362 | -1.63% |
| 2026-10-07 | 4.26 | 4.31 | 4.07 | 4.3 | 223,574 | -1.15% |
| 2026-10-06 | 4.19 | 4.39 | 4.03 | 4.35 | 447,579 | +4.82% |
| 2026-10-05 | 4.42 | 4.42 | 4.06 | 4.15 | 403,766 | -7.68% |
| 2026-10-02 | 4.47 | 4.65 | 4.26 | 4.495 | 340,699 | +2.63% |
| 2026-10-01 | 4.66 | 4.66 | 4.33 | 4.38 | 274,776 | -2.23% |
| 2026-09-30 | 4.8 | 4.815 | 4.41 | 4.48 | 399,449 | +0.67% |
| 2026-09-29 | 4.55 | 4.74 | 4.44 | 4.45 | 360,536 | -0.67% |
| 2026-09-28 | 4.74 | 4.77 | 4.48 | 4.48 | 311,555 | -4.88% |
| 2026-09-25 | 5.05 | 5.17 | 4.69 | 4.71 | 470,447 | -5.04% |
| 2026-09-24 | 5.41 | 5.41 | 4.93 | 4.96 | 579,948 | -9.49% |
| 2026-09-23 | 5.95 | 5.96 | 5.41 | 5.48 | 447,482 | -7.90% |
| 2026-09-22 | 6.03 | 6.035 | 5.755 | 5.95 | 529,192 | -2.94% |
| 2026-09-21 | 6.79 | 6.86 | 6.05 | 6.13 | 723,376 | -8.37% |
| 2026-09-18 | 6.39 | 6.73 | 6.188 | 6.69 | 2,079,746 | +5.35% |
| 2026-09-17 | 6.1 | 6.38 | 6.06 | 6.35 | 542,820 | +7.81% |
| 2026-09-16 | 5.87 | 6.09 | 5.67 | 5.89 | 690,102 | +0.86% |
| 2026-09-15 | 5.71 | 6.21 | 5.71 | 5.84 | 428,157 | +3.55% |
| 2026-09-14 | 5.66 | 5.89 | 5.55 | 5.64 | 396,222 | -4.24% |
| 2026-09-11 | 5.45 | 6.15 | 5.38 | 5.89 | 459,751 | +9.48% |
| 2026-09-10 | 5.64 | 5.75 | 5.07 | 5.38 | 636,139 | -6.76% |
| 2026-09-09 | 5.68 | 5.95 | 5.6 | 5.77 | 333,552 | +0.87% |
| 2026-09-08 | 5.86 | 6.178 | 5.6 | 5.72 | 448,883 | +1.06% |
| 2026-09-04 | 5.92 | 6.04 | 5.64 | 5.66 | 292,589 | -3.74% |
| 2026-09-03 | 5.51 | 6.04 | 5.17 | 5.88 | 564,787 | +6.52% |
| 2026-09-02 | 5.65 | 5.855 | 5.5 | 5.52 | 367,439 | -1.43% |
| 2026-09-01 | 5.7 | 5.92 | 5.37 | 5.6 | 468,834 | -3.53% |
| 2026-08-31 | 5.96 | 6.12 | 5.72 | 5.805 | 519,068 | -2.93% |
| 2026-08-28 | 6.59 | 6.6 | 5.955 | 5.98 | 332,515 | -9.39% |
| 2026-08-27 | 6.66 | 6.76 | 6.315 | 6.6 | 207,467 | -0.45% |
| 2026-08-26 | 6.38 | 6.84 | 6.38 | 6.63 | 154,233 | +4.25% |
| 2026-08-25 | 6.47 | 6.645 | 6.31 | 6.36 | 270,801 | -0.31% |
| 2026-08-24 | 6.43 | 6.81 | 6.11 | 6.38 | 567,052 | -3.33% |
| 2026-08-21 | 6.04 | 6.75 | 6.035 | 6.6 | 615,786 | +13.01% |
| 2026-08-20 | 6.31 | 6.45 | 5.84 | 5.84 | 327,520 | -6.71% |
| 2026-08-19 | 6.67 | 6.829 | 6.15 | 6.26 | 520,769 | -6.01% |
| 2026-08-18 | 6.52 | 7.08 | 6.51 | 6.66 | 429,959 | -0.15% |
| 2026-08-17 | 6.77 | 7.09 | 6.45 | 6.67 | 482,822 | -0.07% |
| 2026-08-14 | 6.66 | 7.035 | 6.47 | 6.675 | 481,048 | -1.11% |
| 2026-08-13 | 7.66 | 7.9 | 6.24 | 6.75 | 1,683,975 | -18.28% |
| 2026-08-12 | 8.012 | 8.89 | 7.603 | 8.26 | 678,964 | +8.68% |
| 2026-08-11 | 7.46 | 8.15 | 7.34 | 7.6 | 485,815 | +3.54% |
| 2026-08-10 | 8.73 | 8.76 | 7.26 | 7.34 | 431,969 | -14.55% |
| 2026-08-07 | 8.34 | 8.85 | 8.07 | 8.59 | 211,788 | +3.00% |
| 2026-08-06 | 7.93 | 8.475 | 7.89 | 8.34 | 249,242 | +7.47% |
| 2026-08-05 | 8.04 | 8.46 | 7.69 | 7.76 | 199,422 | -5.37% |
| 2026-08-04 | 8.15 | 8.535 | 8 | 8.2 | 202,862 | +1.49% |
| 2026-08-03 | 7.81 | 8.24 | 7.51 | 8.08 | 271,175 | +4.53% |
| 2026-07-31 | 8.24 | 8.54 | 7.51 | 7.73 | 196,215 | -1.90% |
| 2026-07-30 | 7.25 | 8.14 | 7.13 | 7.88 | 296,821 | +10.67% |
| 2026-07-29 | 7.5 | 7.85 | 6.81 | 7.12 | 386,903 | -4.17% |
| 2026-07-28 | 8.29 | 8.32 | 6.8 | 7.43 | 909,961 | -9.17% |
| 2026-07-27 | 9.53 | 9.583 | 7 | 8.18 | 906,298 | -14.26% |
| 2026-07-24 | 10.17 | 10.328 | 9.31 | 9.54 | 170,079 | -6.15% |
| 2026-07-23 | 10.1 | 10.95 | 9.33 | 10.165 | 210,935 | -2.26% |
| 2026-07-22 | 10.37 | 10.774 | 10 | 10.4 | 83,677 | -0.76% |
| 2026-07-21 | 9.64 | 10.85 | 9.45 | 10.48 | 186,871 | +10.55% |
| 2026-07-20 | 9.91 | 10.14 | 9.3 | 9.48 | 259,844 | -6.28% |
| 2026-07-17 | 10.1 | 10.375 | 9.5 | 10.115 | 228,651 | -2.55% |
| 2026-07-16 | 11.15 | 11.381 | 9.75 | 10.38 | 546,858 | -10.67% |
| 2026-07-15 | 11.76 | 12.32 | 11.33 | 11.62 | 388,081 | -0.60% |
| 2026-07-14 | 10.3 | 11.965 | 10.002 | 11.69 | 518,657 | +13.50% |
| 2026-07-13 | 10.3 | 11.18 | 10.2 | 10.3 | 433,062 | +0.64% |
| 2026-07-10 | 11.4 | 11.49 | 10.21 | 10.235 | 284,715 | -8.21% |
| 2026-07-09 | 12.22 | 12.33 | 11 | 11.15 | 289,568 | -6.14% |
| 2026-07-08 | 9.75 | 11.96 | 9.69 | 11.88 | 368,711 | +17.04% |
| 2026-07-07 | 10.1 | 10.94 | 9.71 | 10.15 | 699,482 | +12.65% |
| 2026-07-06 | 8.35 | 9.05 | 8.29 | 9.01 | 88,521 | +8.88% |
| 2026-07-02 | 9.1 | 9.2 | 8.21 | 8.275 | 184,837 | -8.06% |
| 2026-07-01 | 9.21 | 9.3 | 8.8 | 9 | 174,631 | -2.17% |
| 2026-06-30 | 9.04 | 9.4 | 8.77 | 9.2 | 196,727 | +2.22% |
| 2026-06-29 | 8.92 | 9.15 | 8.1 | 9 | 139,288 | -1.10% |
| 2026-06-26 | 9.12 | 9.54 | 8.225 | 9.1 | 859,448 | -8.82% |
| 2026-06-25 | 9.46 | 10.4 | 9.114 | 9.98 | 146,144 | +6.17% |
| 2026-06-24 | 10.25 | 10.98 | 8.46 | 9.4 | 428,313 | -9.62% |
| 2026-06-23 | 10.74 | 11 | 10.02 | 10.4 | 204,743 | -5.54% |
| 2026-06-22 | 11.23 | 11.484 | 10.88 | 11.01 | 100,851 | -2.57% |
| 2026-06-18 | 11.99 | 12 | 11.16 | 11.3 | 133,806 | -5.44% |
| 2026-06-17 | 11.45 | 12.055 | 11.45 | 11.95 | 114,804 | +3.91% |
| 2026-06-16 | 11.31 | 12.08 | 11.21 | 11.5 | 51,309 | -3.77% |
| 2026-06-15 | 11.6 | 12.25 | 11.01 | 11.95 | 127,860 | +3.91% |
| 2026-06-12 | 10.95 | 12.138 | 10.95 | 11.5 | 80,806 | -0.22% |
| 2026-06-11 | 10.5 | 11.8 | 9.99 | 11.525 | 239,030 | +10.82% |
| 2026-06-10 | 11.48 | 11.48 | 9.9 | 10.4 | 198,339 | -9.41% |
| 2026-06-09 | 12.22 | 12.4 | 9.81 | 11.48 | 314,680 | -6.59% |
| 2026-06-08 | 10.5 | 12.38 | 10.346 | 12.29 | 285,223 | +19.79% |
| 2026-06-05 | 11.21 | 11.3 | 10 | 10.26 | 430,481 | -11.17% |
| 2026-06-04 | 10.07 | 11.58 | 10.07 | 11.55 | 149,150 | +9.58% |
| 2026-06-03 | 11.301 | 11.84 | 10.03 | 10.54 | 299,649 | -6.39% |
| 2026-06-02 | 13.5 | 13.97 | 10.8 | 11.26 | 599,496 | -17.21% |
| 2026-06-01 | 13.45 | 14.2 | 13.15 | 13.6 | 527,647 | +0.37% |
| 2026-05-29 | 12.6 | 13.55 | 12.5 | 13.55 | 450,819 | +8.84% |
| 2026-05-28 | 11.6 | 12.6 | 10.74 | 12.45 | 396,095 | +6.59% |
| 2026-05-27 | 10.726 | 11.74 | 10.25 | 11.68 | 502,042 | +10.19% |
| 2026-05-26 | 9.98 | 10.8 | 9.75 | 10.6 | 277,984 | +5.79% |
| 2026-05-22 | 10.03 | 10.89 | 9.75 | 10.02 | 317,378 | +0.20% |
| 2026-05-21 | 9.3 | 10.11 | 8.55 | 10 | 400,960 | +7.76% |
| 2026-05-20 | 9.28 | 9.6 | 9.1 | 9.28 | 216,980 | +3.80% |
| 2026-05-19 | 8.79 | 9.09 | 7.78 | 8.94 | 427,959 | -0.11% |
| 2026-05-18 | 9.84 | 10.375 | 8.61 | 8.95 | 300,252 | -8.77% |
| 2026-05-15 | 10.08 | 10.19 | 9 | 9.81 | 385,760 | -6.75% |
| 2026-05-14 | 11.7 | 11.74 | 10.1 | 10.52 | 518,983 | -11.37% |
| 2026-05-13 | 10.19 | 12.1 | 9.42 | 11.87 | 713,756 | +16.37% |