Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CAPS.US (CAPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5401 0.5795 0.53 0.5776 5,585
2nd Apr 2026 (Thu) 0.5401 0.5795 0.53 0.5776 5,585
1st Apr 2026 (Wed) 0.61 0.61 0.5424 0.58 12,195
31st Mar 2026 (Tue) 0.6398 0.6566 0.625 0.667 920
30th Mar 2026 (Mon) 0.6764 0.7028 0.6203 0.649 2,594
27th Mar 2026 (Fri) 0.6301 0.64 0.60 0.6324 5,599
26th Mar 2026 (Thu) 0.6507 0.67 0.6328 0.6553 6,859
25th Mar 2026 (Wed) 0.681 0.687 0.6752 0.6934 2,953
24th Mar 2026 (Tue) 0.73 0.73 0.69 0.7044 21,174
23rd Mar 2026 (Mon) 0.6875 0.7925 0.6875 0.76 1,492
20th Mar 2026 (Fri) 0.735 0.735 0.697 0.7009 822
19th Mar 2026 (Thu) 0.7203 0.7899 0.6926 0.7878 4,529
18th Mar 2026 (Wed) 0.692 0.7674 0.6915 0.7724 10,292
17th Mar 2026 (Tue) 0.6875 0.7587 0.675 0.7288 20,445
16th Mar 2026 (Mon) 0.67 0.69 0.6501 0.699 4,029
13th Mar 2026 (Fri) 0.65 0.65 0.6063 0.6374 3,231
12th Mar 2026 (Thu) 0.6266 0.63 0.60 0.6383 4,610
11th Mar 2026 (Wed) 0.6426 0.665 0.6328 0.64 3,310
10th Mar 2026 (Tue) 0.5526 0.7298 0.5348 0.6902 538,714
9th Mar 2026 (Mon) 0.6149 0.641 0.6113 0.63 303
6th Mar 2026 (Fri) 0.626 0.649 0.62 0.62 295
5th Mar 2026 (Thu) 0.592 0.592 0.59 0.592 3,781
4th Mar 2026 (Wed) 0.62 0.6225 0.59 0.592 3,251
3rd Mar 2026 (Tue) 0.5751 0.59 0.5751 0.5828 387
2nd Mar 2026 (Mon) 0.6182 0.6182 0.5827 0.6021 612
27th Feb 2026 (Fri) 0.6399 0.6567 0.6151 0.6187 2,468
26th Feb 2026 (Thu) 0.65 0.6701 0.6377 0.6701 2,814
25th Feb 2026 (Wed) 0.65 0.6861 0.65 0.6861 0
24th Feb 2026 (Tue) 0.65 0.7273 0.65 0.7273 0
23rd Feb 2026 (Mon) 0.65 0.739 0.65 0.7273 20,622
20th Feb 2026 (Fri) 0.584 0.663 0.584 0.6583 2,290
19th Feb 2026 (Thu) 0.5455 0.5882 0.545 0.5882 7,745
18th Feb 2026 (Wed) 0.5499 0.5586 0.545 0.5461 3,422
17th Feb 2026 (Tue) 0.5447 0.55 0.5447 0.5499 8,407
16th Feb 2026 (Mon) 0.5247 0.5503 0.5247 0.553 286
13th Feb 2026 (Fri) 0.5247 0.5503 0.5247 0.553 286
12th Feb 2026 (Thu) 0.525 0.525 0.4939 0.5077 1,482
11th Feb 2026 (Wed) 0.5775 0.5775 0.5214 0.5216 7,655
10th Feb 2026 (Tue) 0.5521 0.5899 0.5502 0.5774 4,162
9th Feb 2026 (Mon) 0.5511 0.5543 0.52 0.542 9,786
6th Feb 2026 (Fri) 0.531 0.5756 0.49 0.549 10,060
FTSE 100 Latest
Value10,436.29
Change71.50