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
28th Sep 2026 (Mon) 0.1537 0.1621 0.1533 0.159 18,197
25th Sep 2026 (Fri) 0.1692 0.1735 0.1637 0.1634 87,699
24th Sep 2026 (Thu) 0.1674 0.1839 0.1674 0.1753 126,178
23rd Sep 2026 (Wed) 0.2235 0.2266 0.1519 0.2038 3,534,646
22nd Sep 2026 (Tue) 0.1795 0.1858 0.175 0.1785 355,196
21st Sep 2026 (Mon) 0.1779 0.1779 0.1704 0.1712 1,899
18th Sep 2026 (Fri) 0.1825 0.1831 0.1744 0.1754 2,161
17th Sep 2026 (Thu) 0.1733 0.1872 0.1733 0.1825 19,331
16th Sep 2026 (Wed) 0.1785 0.185 0.1716 0.17 5,896
15th Sep 2026 (Tue) 0.1742 0.1802 0.1687 0.1685 27,193
14th Sep 2026 (Mon) 0.1761 0.1794 0.1689 0.1703 9,217
11th Sep 2026 (Fri) 0.18 0.1829 0.1786 0.1812 1,190
10th Sep 2026 (Thu) 0.1722 0.19 0.1692 0.1827 15,903
9th Sep 2026 (Wed) 0.177 0.179 0.175 0.1762 3,717
8th Sep 2026 (Tue) 0.1801 0.1801 0.1752 0.1787 413
7th Sep 2026 (Mon) 0.1803 0.1819 0.18 0.1826 7,212
4th Sep 2026 (Fri) 0.1803 0.1819 0.18 0.1826 7,212
3rd Sep 2026 (Thu) 0.1835 0.189 0.1824 0.1885 976
2nd Sep 2026 (Wed) 0.18 0.1915 0.18 0.1868 1,521
1st Sep 2026 (Tue) 0.1846 0.1867 0.18 0.185 3,072
31st Aug 2026 (Mon) 0.1899 0.192 0.185 0.185 2,804
28th Aug 2026 (Fri) 0.1843 0.1861 0.1843 0.1831 8,826
27th Aug 2026 (Thu) 0.1853 0.189 0.1758 0.185 18,220
26th Aug 2026 (Wed) 0.1877 0.1953 0.1874 0.1867 4,653
25th Aug 2026 (Tue) 0.183 0.1943 0.1827 0.19 7,984
24th Aug 2026 (Mon) 0.182 0.1925 0.182 0.1881 4,727
21st Aug 2026 (Fri) 0.1938 0.1938 0.1839 0.189 5,849
20th Aug 2026 (Thu) 0.19 0.1945 0.1825 0.19 5,304
19th Aug 2026 (Wed) 0.207 0.207 0.1901 0.1923 5,334
18th Aug 2026 (Tue) 0.21 0.21 0.2054 0.2096 1,250
17th Aug 2026 (Mon) 0.2133 0.2191 0.2133 0.2139 2,001
14th Aug 2026 (Fri) 0.2067 0.2164 0.2027 0.218 4,498
13th Aug 2026 (Thu) 0.215 0.22 0.2031 0.2186 82,640
12th Aug 2026 (Wed) 0.265 0.2651 0.2064 0.2328 706,687
11th Aug 2026 (Tue) 0.309 0.3254 0.309 0.3167 20,055
10th Aug 2026 (Mon) 0.2868 0.34 0.2841 0.2949 20,296
7th Aug 2026 (Fri) 0.2729 0.284 0.2632 0.282 2,130
6th Aug 2026 (Thu) 0.2615 0.2698 0.2603 0.2701 1,098
5th Aug 2026 (Wed) 0.2521 0.2553 0.25 0.253 2,903
4th Aug 2026 (Tue) 0.2512 0.26 0.25 0.2528 2,721
3rd Aug 2026 (Mon) 0.2563 0.27 0.251 0.2511 3,709
31st Jul 2026 (Fri) 0.2368 0.2555 0.2368 0.253 966
30th Jul 2026 (Thu) 0.236 0.246 0.235 0.2401 201
29th Jul 2026 (Wed) 0.241 0.2442 0.236 0.2493 0
FTSE 100 Latest
Value10,684.88
Change-10.37