Daily trading records

Capstone Energy Plus Historical Stock Prices by Trading Day

Direct answer

Review 52 recent trading days for Capstone Energy Plus.

The verified trading-day record runs from July 8, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Capstone Energy Plus email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Capstone Energy Plus's price trend and period performance.

The chart connects verified session closes from July 8, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+11.04%

From the September 11, 2026 close of $5.89 to $6.54 on September 18, 2026.

20-session performance

+11.99%

From the August 20, 2026 close of $5.84 to $6.54 on September 18, 2026.

Capstone Energy Plus Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$6.39$6.58$6.1876$6.54100,292+$0.19 (+2.99%)
$6.10$6.38$6.06$6.35542,820+$0.46 (+7.81%)
$5.87$6.09$5.67$5.89690,102+$0.05 (+0.86%)
$5.71$6.21$5.71$5.84428,158+$0.20 (+3.55%)
$5.66$5.89$5.55$5.64396,223-$0.25 (-4.24%)
$5.45$6.15$5.38$5.89459,751+$0.51 (+9.48%)
$5.64$5.75$5.07$5.38636,140-$0.39 (-6.76%)
$5.68$5.95$5.60$5.77333,552+$0.05 (+0.87%)
$5.86$6.1777$5.60$5.72448,884+$0.06 (+1.06%)
$5.92$6.04$5.64$5.66292,589-$0.22 (-3.74%)
$5.51$6.04$5.17$5.88564,787+$0.36 (+6.52%)
$5.65$5.855$5.50$5.52367,439-$0.08 (-1.43%)
$5.70$5.92$5.37$5.60468,835-$0.205 (-3.53%)
$5.96$6.12$5.72$5.805519,068-$0.175 (-2.93%)
$6.59$6.60$5.955$5.98332,515-$0.62 (-9.39%)
$6.66$6.76$6.315$6.60207,467-$0.03 (-0.45%)
$6.38$6.84$6.38$6.63154,233+$0.27 (+4.25%)
$6.47$6.645$6.31$6.36270,802-$0.02 (-0.31%)
$6.43$6.81$6.11$6.38567,053-$0.22 (-3.33%)
$6.04$6.75$6.035$6.60615,787+$0.76 (+13.01%)
$6.31$6.45$5.84$5.84327,521-$0.42 (-6.71%)
$6.67$6.8292$6.15$6.26520,769-$0.40 (-6.01%)
$6.52$7.08$6.51$6.66429,959-$0.01 (-0.15%)
$6.77$7.09$6.45$6.67482,822-$0.005 (-0.07%)
$6.66$7.035$6.47$6.675481,049-$0.075 (-1.11%)
$7.6599$7.90$6.2401$6.751,683,975-$1.51 (-18.28%)
$8.0116$8.89$7.6032$8.26678,964+$0.66 (+8.68%)
$7.46$8.15$7.34$7.60485,815+$0.26 (+3.54%)
$8.73$8.76$7.26$7.34431,969-$1.25 (-14.55%)
$8.34$8.85$8.07$8.59211,789+$0.25 (+3.00%)
$7.93$8.475$7.89$8.34249,242+$0.58 (+7.47%)
$8.04$8.46$7.69$7.76199,423-$0.44 (-5.37%)
$8.15$8.535$8.00$8.20202,863+$0.12 (+1.49%)
$7.81$8.24$7.5101$8.08271,176+$0.35 (+4.53%)
$8.24$8.54$7.5101$7.73196,216-$0.15 (-1.90%)
$7.25$8.14$7.13$7.88296,822+$0.76 (+10.67%)
$7.50$7.85$6.81$7.12386,903-$0.31 (-4.17%)
$8.29$8.32$6.80$7.43909,962-$0.75 (-9.17%)
$9.53$9.5832$7.00$8.18906,298-$1.36 (-14.26%)
$10.17$10.3277$9.31$9.54170,080-$0.625 (-6.15%)
$10.10$10.95$9.33$10.165210,936-$0.235 (-2.26%)
$10.37$10.7739$10.00$10.4083,678-$0.08 (-0.76%)
$9.64$10.85$9.45$10.48186,871+$1.00 (+10.55%)
$9.91$10.14$9.30$9.48259,844-$0.635 (-6.28%)
$10.10$10.375$9.50$10.115228,651-$0.265 (-2.55%)
$11.15$11.3808$9.75$10.38546,859-$1.24 (-10.67%)
$11.76$12.32$11.33$11.62388,082-$0.07 (-0.60%)
$10.30$11.965$10.002$11.69514,415+$1.39 (+13.50%)
$10.30$11.18$10.20$10.30433,063+$0.065 (+0.64%)
$11.40$11.49$10.21$10.235284,715-$0.915 (-8.21%)
$12.22$12.33$11.00$11.15289,569-$0.73 (-6.14%)
$9.75$11.96$9.69$11.88368,712No prior close

Verified data

Trading days shown
52
Coverage start
July 8, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Capstone Energy Plus company profile.Review Capstone Energy Plus valuation and profitability metrics.Review Capstone Energy Plus analyst price targets.

Read the frequently asked questions.

What is Capstone Energy Plus's latest verified closing price?

Capstone Energy Plus closed at $6.54 on September 18, 2026.

What period does Capstone Energy Plus's price history cover?

The page shows 52 verified sessions from July 8, 2026 through September 18, 2026.

What data is included in Capstone Energy Plus's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Capstone Energy Plus's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Capstone Energy Plus's daily prices?

Daily aggregate prices are provided by Polygon.