CPTP | Capital Propert | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Capital Propert (CPTP)

OTC

$15.00$0.00 (0.00%)

Price as of Aug 27, 2026

N/A
Market Cap
38.63%
1-Year Change
Real Estate Services
Industry

1 Month
+6.05%

Low Price$15.00

High Price$15.00
3 Months
+2.31%

Low Price$14.06

High Price$15.00
1 Year
+38.63%

Low Price$9.81

High Price$15.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/27/2026	15.00	15.00	15.00	15.00	0.00%	3,185
08/26/2026	15.00	15.00	15.00	15.00	0.00%	9,872
08/21/2026	15.00	15.00	15.00	15.00	0.00%	635
08/20/2026	15.00	15.00	15.00	15.00	0.00%	362
08/17/2026	15.00	15.00	15.00	15.00	+0.60%	185
08/14/2026	$0.09 Dividend
08/07/2026	14.91	14.91	14.91	14.91	0.00%	157
08/06/2026	14.91	14.91	14.91	14.91	+5.34%	123
08/03/2026	14.15	14.15	14.15	14.15	+0.07%	893
07/22/2026	14.14	14.14	14.14	14.14	-0.07%	237
07/21/2026	13.97	14.15	13.97	14.15	+0.71%	498
07/20/2026	14.15	14.15	13.33	14.06	-0.65%	830
07/13/2026	14.18	14.18	14.15	14.15	-1.84%	300
07/10/2026	14.41	14.41	14.41	14.41	-1.69%	410
06/09/2026	14.66	14.66	14.66	14.66	+9.02%	156
06/04/2026	13.45	13.45	13.45	13.45	-8.27%	192
06/01/2026	14.66	14.66	14.66	14.66	0.00%	221
05/28/2026	14.66	14.66	14.66	14.66	0.00%	149
05/27/2026	14.66	14.66	14.66	14.66	+0.96%	379
05/26/2026	14.52	14.52	14.52	14.52	+4.10%	188
05/22/2026	13.95	13.95	13.95	13.95	+4.58%	151
05/15/2026	$0.09 Dividend
05/13/2026	13.34	13.34	13.34	13.34	-8.41%	132
05/08/2026	14.56	14.56	14.56	14.56	0.00%	100
05/06/2026	14.56	14.56	14.56	14.56	0.00%	100
04/30/2026	14.56	14.56	14.56	14.56	+1.72%	433
04/28/2026	14.32	14.32	14.15	14.32	0.00%	1,201
04/27/2026	14.32	14.32	14.32	14.32	+1.75%	711
04/24/2026	14.07	14.07	14.07	14.07	-10.66%	2,001
04/14/2026	14.81	15.75	13.82	15.75	+16.00%	1,502
04/10/2026	13.58	13.58	13.58	13.58	+3.38%	175
04/09/2026	13.18	13.18	13.08	13.13	-0.45%	6,200
04/08/2026	13.31	13.33	13.19	13.19	-2.77%	950
04/06/2026	13.57	13.57	13.57	13.57	+1.78%	100
03/09/2026	13.33	13.33	13.33	13.33	+7.91%	300
03/06/2026	13.36	13.36	12.35	12.35	-7.33%	650
03/04/2026	13.33	13.33	13.11	13.33	+0.07%	6,500
02/24/2026	13.32	13.32	13.32	13.32	+1.43%	401
02/23/2026	13.14	13.14	13.13	13.13	-1.24%	362
02/19/2026	13.32	13.32	13.30	13.30	+0.69%	318
02/17/2026	13.21	13.21	13.21	13.21	+0.56%	300
02/13/2026	13.13	13.13	13.13	13.13	-0.37%	900
02/12/2026	13.03	13.18	13.03	13.18	0.00%	500
02/11/2026	13.21	13.21	13.18	13.18	-0.22%	200
02/06/2026	$0.09 Dividend
02/05/2026	13.21	13.21	13.21	13.21	-0.22%	100
02/04/2026	13.23	13.24	13.23	13.24	0.00%	3,500
02/03/2026	13.24	13.24	13.19	13.24	+0.07%	12,239
02/02/2026	12.95	13.23	12.95	13.23	+2.74%	1,100
01/28/2026	12.88	12.88	12.88	12.88	-1.65%	101
01/27/2026	13.14	13.14	13.09	13.09	-1.11%	200
01/23/2026	13.24	13.24	13.22	13.24	+0.13%	5,800
01/22/2026	13.24	13.24	13.22	13.22	-0.13%	5,200
01/21/2026	13.24	13.24	13.13	13.24	0.00%	9,502
01/20/2026	13.13	13.24	13.13	13.24	+1.85%	2,425
01/14/2026	13.00	13.00	13.00	13.00	-1.44%	100
01/13/2026	13.24	13.24	13.19	13.19	-0.38%	5,500
01/12/2026	13.01	13.24	12.75	13.24	0.00%	7,980
01/09/2026	13.24	13.24	13.24	13.24	0.00%	4,000
01/08/2026	13.22	13.47	13.22	13.24	0.00%	1,697
01/07/2026	13.24	13.41	13.22	13.24	+8.00%	2,300
01/05/2026	12.26	12.26	12.26	12.26	-10.71%	100
01/02/2026	12.75	13.73	12.75	13.73	+17.89%	2,695
12/30/2025	11.72	11.72	11.65	11.65	-1.86%	400
12/26/2025	11.77	11.87	11.77	11.87	0.00%	383
12/17/2025	11.87	11.87	11.87	11.87	0.00%	338
12/16/2025	10.80	11.87	10.79	11.87	+0.83%	2,520
11/21/2025	11.76	11.77	11.76	11.77	+20.00%	217
11/19/2025	10.79	10.79	9.81	9.81	-16.67%	349
11/18/2025	11.67	11.77	11.67	11.77	+4.35%	1,179
11/17/2025	11.28	11.28	11.28	11.28	+0.61%	300
11/14/2025	$0.07 Dividend
11/07/2025	11.21	11.21	11.21	11.21	+0.47%	1,500
11/04/2025	11.20	11.20	11.16	11.16	-1.16%	200
10/21/2025	11.29	11.29	11.29	11.29	+0.01%	647
10/20/2025	11.29	11.29	11.29	11.29	-1.88%	1,933
10/15/2025	11.36	11.50	11.36	11.50	+2.16%	1,910
10/13/2025	11.26	11.26	11.26	11.26	-1.20%	210
10/10/2025	11.40	11.40	11.40	11.40	-0.09%	320
10/08/2025	11.36	11.41	11.36	11.41	+9.35%	622
10/07/2025	11.30	11.31	10.43	10.43	-4.46%	1,488
10/06/2025	10.92	10.92	10.84	10.92	+4.67%	4,097
10/01/2025	10.43	10.43	10.43	10.43	-3.17%	100
09/26/2025	10.72	10.77	10.67	10.77	+0.45%	4,010
09/25/2025	10.72	10.72	10.72	10.72	0.00%	340
09/24/2025	10.82	10.82	10.72	10.72	-0.45%	560
09/23/2025	10.77	10.79	10.77	10.77	+0.91%	1,200
09/22/2025	10.77	10.77	10.28	10.67	-0.90%	5,003
09/19/2025	10.77	10.77	10.77	10.77	+0.45%	2,540
09/18/2025	10.72	10.72	10.63	10.72	0.00%	1,700
09/17/2025	10.72	10.72	10.72	10.72	0.00%	500