American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CAPT

CAPT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CAPT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CAPT by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CAPT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CAPT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CAPT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CAPT holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by CAPT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CAPT

Quiver Logo

No former government officials on record as having lobbied for CAPT

Revolving Door Dashboard
Corporate Lobbying

CAPT Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CAPT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CAPT Income Statement
CAPT Balance Sheet
CAPT Cash Flow
U.S. Patents

New CAPT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CAPT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CAPT News

Recent insights relating to CAPT

CNBC Recommendations

Recent picks made for CAPT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CAPT

CAPT Analyst Ratings

CAPT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CAPT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CAPT stock a Buy, Sell, or Hold?

  • What is the price target for $CAPT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CAPT Top Shareholders
Shareholder
Shares Held
CAPT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CAPT stock?

  • Who owns the most shares of $CAPT stock?

  • What funds own $CAPT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CAPT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CAPT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CAPT

No description available

CAPT (CAPT) Historical Stock Prices

CAPT (CAPT) closed at $0.0615 on April 8, 2026. Over the past year its adjusted close ranged from $0.0615 to $1.84. Daily prices go back to November 16, 2023, 598 trading days in all.

  • 1 month-85.54%
  • 3 months-85.07%
  • Year to date-82.08%
  • 1 year-87.62%
  • 3 years—
  • 5 years—
  • Max-95.54%
See every congressional and insider trade on the CAPT price chart

Quiver Premium charts CAPT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Apr 8, 2026 0.0890 0.0898 0.0512 0.0615 0.0615 89,054,645
Apr 7, 2026 0.4075 0.4136 0.3846 0.3925 0.3925 266,679
Apr 6, 2026 0.4352 0.4444 0.4080 0.4080 0.4080 78,499
Apr 2, 2026 0.4055 0.4510 0.3900 0.4223 0.4223 368,013
Apr 1, 2026 0.3913 0.4326 0.3555 0.4101 0.4101 484,228
Mar 31, 2026 0.3990 0.4490 0.3900 0.3938 0.3938 861,773
Mar 30, 2026 0.5516 0.5600 0.3703 0.3757 0.3757 1,344,093
Mar 27, 2026 0.5854 0.5900 0.5040 0.5520 0.5520 810,515
Mar 26, 2026 0.5090 0.6176 0.4656 0.5843 0.5843 1,939,305
Mar 25, 2026 0.5200 0.5201 0.4810 0.5141 0.5141 787,498
Mar 24, 2026 0.5060 0.5333 0.4926 0.5158 0.5158 201,841
Mar 23, 2026 0.4900 0.5500 0.4408 0.5435 0.5435 801,147
Mar 20, 2026 0.4966 0.4997 0.4671 0.4825 0.4825 153,292
Mar 19, 2026 0.5000 0.5120 0.4654 0.5120 0.5120 499,773
Mar 18, 2026 0.4676 0.4746 0.4400 0.4654 0.4654 230,651
Mar 17, 2026 0.3881 0.5000 0.3881 0.4900 0.4900 1,174,194
Mar 16, 2026 0.4206 0.4289 0.3861 0.3960 0.3960 331,171
Mar 13, 2026 0.4175 0.4237 0.4118 0.4190 0.4190 170,371
Mar 12, 2026 0.4200 0.4335 0.4108 0.4198 0.4198 71,468
Mar 11, 2026 0.4420 0.4420 0.4181 0.4200 0.4200 77,475
Mar 10, 2026 0.4009 0.4352 0.4009 0.4330 0.4330 175,595
Mar 9, 2026 0.4250 0.4299 0.3950 0.4252 0.4252 139,898
Mar 6, 2026 0.4605 0.4605 0.4373 0.4471 0.4471 89,777
Mar 5, 2026 0.4377 0.4500 0.4310 0.4480 0.4480 171,420
Mar 4, 2026 0.4170 0.4395 0.4112 0.4226 0.4226 126,776
Mar 3, 2026 0.4300 0.4324 0.4001 0.4298 0.4298 129,319
Mar 2, 2026 0.4067 0.4400 0.4067 0.4365 0.4365 152,876
Feb 27, 2026 0.4077 0.4240 0.4010 0.4240 0.4240 71,117
Feb 26, 2026 0.4130 0.4228 0.3900 0.3922 0.3922 200,712
Feb 25, 2026 0.4370 0.4370 0.4150 0.4228 0.4228 129,691
Feb 24, 2026 0.4350 0.4366 0.4211 0.4350 0.4350 122,578
Feb 23, 2026 0.4400 0.4418 0.4157 0.4350 0.4350 266,208
Feb 20, 2026 0.4426 0.4500 0.4350 0.4417 0.4417 116,960
Feb 19, 2026 0.4499 0.4560 0.4200 0.4286 0.4286 287,132
Feb 18, 2026 0.4380 0.4559 0.4300 0.4300 0.4300 190,807
Feb 17, 2026 0.5040 0.5040 0.4100 0.4240 0.4240 841,800
Feb 13, 2026 0.5200 0.5375 0.5040 0.5040 0.5040 191,292
Feb 12, 2026 0.5817 0.5975 0.5069 0.5180 0.5180 489,717
Feb 11, 2026 0.6334 0.6334 0.5526 0.5897 0.5897 507,373
Feb 10, 2026 0.5700 0.6397 0.5452 0.6390 0.6390 1,420,889
Feb 9, 2026 0.5185 0.5400 0.5010 0.5188 0.5188 301,527
Feb 6, 2026 0.5240 0.5490 0.5096 0.5096 0.5096 258,899
Feb 5, 2026 0.5721 0.5831 0.5240 0.5240 0.5240 489,640
Feb 4, 2026 0.5526 0.5896 0.5462 0.5850 0.5850 572,567
Feb 3, 2026 0.5660 0.5672 0.5050 0.5551 0.5551 545,158
Feb 2, 2026 0.5600 0.5851 0.5505 0.5662 0.5662 559,687
Jan 30, 2026 0.6313 0.6397 0.5400 0.5785 0.5785 1,357,996
Jan 29, 2026 0.6277 0.6885 0.5617 0.6647 0.6647 1,906,976
Jan 28, 2026 0.5181 0.6200 0.5181 0.5823 0.5823 2,610,234
Jan 27, 2026 0.6500 0.6749 0.4915 0.5700 0.5700 2,823,754
Jan 26, 2026 0.6314 0.7993 0.6033 0.6403 0.6403 3,409,388
Jan 23, 2026 0.6350 0.6875 0.5200 0.6508 0.6508 5,261,922
Jan 22, 2026 0.4694 0.7389 0.4500 0.6600 0.6600 35,838,418
Jan 21, 2026 0.4200 0.4459 0.3826 0.4411 0.4411 1,129,871
Jan 20, 2026 0.3900 0.4143 0.3800 0.4024 0.4024 254,857
Jan 16, 2026 0.3529 0.3930 0.3404 0.3930 0.3930 410,412
Jan 15, 2026 0.3450 0.3684 0.3395 0.3559 0.3559 492,391
Jan 14, 2026 0.3293 0.3550 0.3260 0.3393 0.3393 214,480
Jan 13, 2026 0.3800 0.3800 0.3290 0.3290 0.3290 635,707
Jan 12, 2026 0.3881 0.3986 0.3730 0.3752 0.3752 212,017
Jan 9, 2026 0.4070 0.4100 0.3908 0.3931 0.3931 382,651
Jan 8, 2026 0.4000 0.4171 0.3757 0.4069 0.4069 595,296
Jan 7, 2026 0.4006 0.5750 0.3717 0.4120 0.4120 15,214,234
Jan 6, 2026 0.3937 0.3955 0.3600 0.3700 0.3700 299,877
Jan 5, 2026 0.4341 0.4471 0.3720 0.3725 0.3725 362,930
Jan 2, 2026 0.3740 0.4273 0.3670 0.4223 0.4223 364,151
Dec 31, 2025 0.3230 0.3660 0.3156 0.3431 0.3431 198,093
Dec 30, 2025 0.3100 0.3450 0.3072 0.3073 0.3073 468,425
Dec 29, 2025 0.4480 0.4480 0.3105 0.3208 0.3208 836,226
Dec 26, 2025 0.3880 0.4383 0.3666 0.4269 0.4269 1,496,347
Dec 24, 2025 0.3390 0.3641 0.3344 0.3502 0.3502 260,455
Dec 23, 2025 0.3442 0.3661 0.3055 0.3120 0.3120 1,148,816
Dec 22, 2025 0.4050 0.4050 0.2995 0.3274 0.3274 1,915,378
Dec 19, 2025 0.4100 0.4498 0.4100 0.4264 0.4264 451,077
Dec 18, 2025 0.4921 0.5178 0.4052 0.4117 0.4117 821,982
Dec 17, 2025 0.5390 0.5450 0.4902 0.4913 0.4913 356,404
Dec 16, 2025 0.5690 0.5690 0.5363 0.5534 0.5534 235,215
Dec 15, 2025 0.5840 0.5948 0.5406 0.5645 0.5645 129,473
Dec 12, 2025 0.5549 0.5855 0.5323 0.5844 0.5844 163,746
Dec 11, 2025 0.5780 0.5840 0.5473 0.5600 0.5600 182,944
Dec 10, 2025 0.5955 0.5998 0.5700 0.5894 0.5894 168,013
Dec 9, 2025 0.6015 0.6279 0.5800 0.6110 0.6110 191,298
Dec 8, 2025 0.6141 0.6200 0.5480 0.6200 0.6200 579,534
Dec 5, 2025 0.7441 0.7450 0.6000 0.6270 0.6270 660,185
Dec 4, 2025 0.7453 0.7700 0.7400 0.7610 0.7610 329,564
Dec 3, 2025 0.8820 0.8820 0.7651 0.7790 0.7790 673,174
Dec 2, 2025 0.8227 0.8849 0.7725 0.8820 0.8820 5,539,525
Dec 1, 2025 0.8179 0.8179 0.7736 0.7846 0.7846 95,074
Nov 28, 2025 0.8050 0.8278 0.7844 0.8124 0.8124 149,403
Nov 26, 2025 0.7498 0.8100 0.7200 0.8090 0.8090 310,322
Nov 25, 2025 0.7610 0.7610 0.7200 0.7496 0.7496 301,347
Nov 24, 2025 0.7869 0.8047 0.7110 0.7530 0.7530 118,587
Nov 21, 2025 0.7801 0.7867 0.7421 0.7750 0.7750 111,172
Nov 20, 2025 0.8000 0.8490 0.7613 0.7892 0.7892 90,652
Nov 19, 2025 0.8800 0.8996 0.7900 0.8000 0.8000 287,458
Nov 18, 2025 0.9300 0.9300 0.8764 0.9090 0.9090 264,716
Nov 17, 2025 0.9472 0.9885 0.9140 0.9665 0.9665 357,967
Nov 14, 2025 0.8704 0.9350 0.8704 0.9287 0.9287 320,392
Nov 13, 2025 0.8570 0.9400 0.8458 0.8787 0.8787 556,768
Nov 12, 2025 0.7980 0.9273 0.7980 0.8489 0.8489 460,756
Nov 11, 2025 0.7800 1.16 0.7680 0.8540 0.8540 13,828,890
Nov 10, 2025 0.7100 0.7750 0.7026 0.7421 0.7421 466,488
Nov 7, 2025 0.6550 0.7100 0.6367 0.7048 0.7048 343,430
Nov 6, 2025 0.6100 0.6649 0.5830 0.6570 0.6570 514,021
Nov 5, 2025 0.6300 0.6500 0.6000 0.6093 0.6093 1,160,631
Nov 4, 2025 0.6001 0.9000 0.5800 0.6615 0.6615 84,986,523
Nov 3, 2025 0.5992 0.6008 0.5000 0.5020 0.5020 497,805
Oct 31, 2025 0.7100 0.7130 0.6391 0.6405 0.6405 370,886
Oct 30, 2025 0.7452 0.7650 0.7043 0.7186 0.7186 172,264
Oct 29, 2025 0.8085 0.8550 0.7695 0.7715 0.7715 186,447
Oct 28, 2025 0.7800 0.8390 0.7607 0.8284 0.8284 201,648
Oct 27, 2025 0.7855 0.7980 0.7800 0.7900 0.7900 113,339
Oct 24, 2025 0.7900 0.7971 0.7711 0.7867 0.7867 84,851
Oct 23, 2025 0.7910 0.8052 0.7540 0.7703 0.7703 99,327
Oct 22, 2025 0.8290 0.8290 0.7830 0.7872 0.7872 87,768
Oct 21, 2025 0.8229 0.8484 0.8229 0.8302 0.8302 103,076
Oct 20, 2025 0.8572 0.8636 0.8203 0.8484 0.8484 142,917
Oct 17, 2025 0.8158 0.8589 0.8158 0.8589 0.8589 67,004
Oct 16, 2025 0.8870 0.8870 0.8250 0.8279 0.8279 79,255
Oct 15, 2025 0.8200 0.8596 0.8200 0.8415 0.8415 117,587
Oct 14, 2025 0.8377 0.8700 0.8160 0.8200 0.8200 199,582
Oct 13, 2025 0.9410 0.9470 0.8200 0.8315 0.8315 302,370
Oct 10, 2025 0.9460 0.9799 0.9452 0.9624 0.9624 122,788
Oct 9, 2025 0.9500 0.9700 0.9480 0.9500 0.9500 81,535
Oct 8, 2025 0.9377 0.9502 0.9096 0.9488 0.9488 42,289
Oct 7, 2025 0.8380 0.9585 0.8380 0.9117 0.9117 181,750
Oct 6, 2025 0.8624 0.8650 0.8240 0.8328 0.8328 103,785
Oct 3, 2025 0.8272 0.8650 0.8272 0.8553 0.8553 127,366
Oct 2, 2025 0.8900 0.9056 0.8512 0.8604 0.8604 165,696
Oct 1, 2025 0.9400 0.9700 0.8809 0.8980 0.8980 148,147
Sep 30, 2025 0.9687 0.9700 0.9257 0.9384 0.9384 125,530
Sep 29, 2025 0.8894 0.9292 0.8894 0.9248 0.9248 128,731
Sep 26, 2025 0.9675 0.9801 0.8206 0.8414 0.8414 317,411
Sep 25, 2025 0.9968 0.9994 0.9482 0.9676 0.9676 149,789
Sep 24, 2025 0.9900 1.04 0.9600 1.03 1.03 263,244
Sep 23, 2025 1.04 1.05 0.9999 1.02 1.02 112,354
Sep 22, 2025 1.02 1.03 0.9978 0.9994 0.9994 256,074
Sep 19, 2025 1.07 1.11 1.04 1.06 1.06 124,355
Sep 18, 2025 1.08 1.12 1.07 1.10 1.10 115,283
Sep 17, 2025 1.10 1.12 1.08 1.10 1.10 106,429
Sep 16, 2025 1.14 1.15 1.07 1.12 1.12 126,643
Sep 15, 2025 1.17 1.21 1.15 1.17 1.17 157,115
Sep 12, 2025 1.11 1.15 1.11 1.14 1.14 70,117
Sep 11, 2025 1.06 1.16 1.02 1.13 1.13 218,349
Sep 10, 2025 1.13 1.15 1.08 1.10 1.10 182,161
Sep 9, 2025 1.17 1.19 1.12 1.15 1.15 102,413
Sep 8, 2025 1.22 1.24 1.18 1.19 1.19 44,099
Sep 5, 2025 1.20 1.26 1.20 1.22 1.22 75,725
Sep 4, 2025 1.22 1.22 1.17 1.20 1.20 44,672
Sep 3, 2025 1.26 1.32 1.20 1.23 1.23 219,911
Sep 2, 2025 1.20 1.34 1.20 1.28 1.28 303,092
Aug 29, 2025 1.14 1.21 1.14 1.17 1.17 128,846
Aug 28, 2025 0.9948 1.13 0.9948 1.13 1.13 135,550
Aug 27, 2025 0.9549 1.00 0.9202 0.9733 0.9733 332,668
Aug 26, 2025 1.15 1.16 1.01 1.03 1.03 436,465
Aug 25, 2025 1.22 1.22 1.13 1.17 1.17 226,821
Aug 22, 2025 1.21 1.27 1.20 1.23 1.23 147,563
Aug 21, 2025 1.25 1.30 1.20 1.21 1.21 166,234
Aug 20, 2025 1.25 1.28 1.25 1.27 1.27 65,185
Aug 19, 2025 1.25 1.29 1.24 1.29 1.29 70,584
Aug 18, 2025 1.31 1.32 1.26 1.26 1.26 102,477
Aug 15, 2025 1.28 1.32 1.25 1.31 1.31 55,585
Aug 14, 2025 1.23 1.27 1.21 1.26 1.26 130,271
Aug 13, 2025 1.26 1.31 1.25 1.27 1.27 138,115
Aug 12, 2025 1.28 1.30 1.20 1.23 1.23 182,167
Aug 11, 2025 1.33 1.36 1.28 1.30 1.30 134,995
Aug 8, 2025 1.37 1.37 1.29 1.33 1.33 121,897
Aug 7, 2025 1.42 1.42 1.36 1.38 1.38 132,072
Aug 6, 2025 1.38 1.45 1.38 1.43 1.43 111,900
Aug 5, 2025 1.36 1.39 1.35 1.36 1.36 82,602
Aug 4, 2025 1.27 1.40 1.27 1.35 1.35 202,251
Aug 1, 2025 1.25 1.29 1.24 1.25 1.25 203,574
Jul 31, 2025 1.32 1.32 1.24 1.30 1.30 276,407
Jul 30, 2025 1.47 1.47 1.33 1.35 1.35 362,234
Jul 29, 2025 1.50 1.50 1.47 1.49 1.49 315,122
Jul 28, 2025 1.53 1.53 1.48 1.49 1.49 204,656
Jul 25, 2025 1.54 1.54 1.50 1.53 1.53 232,399
Jul 24, 2025 1.49 1.56 1.48 1.54 1.54 401,996
Jul 23, 2025 1.48 1.52 1.45 1.51 1.51 239,500
Jul 22, 2025 1.59 1.60 1.47 1.49 1.49 399,614
Jul 21, 2025 1.68 1.68 1.60 1.64 1.64 243,938
Jul 18, 2025 1.61 1.64 1.55 1.63 1.63 275,361
Jul 17, 2025 1.49 1.64 1.47 1.64 1.64 406,717
Jul 16, 2025 1.91 1.93 1.30 1.49 1.49 1,670,652
Jul 15, 2025 1.75 1.85 1.75 1.84 1.84 735,402
Jul 14, 2025 1.65 1.70 1.60 1.68 1.68 656,411
Jul 11, 2025 1.48 1.63 1.48 1.54 1.54 672,684
Jul 10, 2025 1.50 1.57 1.43 1.45 1.45 881,749
Jul 9, 2025 1.30 1.40 1.30 1.39 1.39 648,483
Jul 8, 2025 1.23 1.29 1.20 1.28 1.28 509,689
Jul 7, 2025 1.14 1.19 1.14 1.19 1.19 240,375
Jul 3, 2025 1.16 1.17 1.15 1.16 1.16 78,886
Jul 2, 2025 1.16 1.16 1.12 1.14 1.14 125,818
Jul 1, 2025 1.21 1.21 1.10 1.13 1.13 254,265
Jun 30, 2025 1.16 1.16 1.12 1.14 1.14 259,408
Jun 27, 2025 1.14 1.16 1.09 1.14 1.14 250,874
Jun 26, 2025 1.14 1.18 1.14 1.17 1.17 213,039
Jun 25, 2025 1.15 1.19 1.14 1.15 1.15 243,928
Jun 24, 2025 1.18 1.37 1.15 1.18 1.18 647,456
Jun 23, 2025 1.17 1.19 1.14 1.14 1.14 268,082
Jun 20, 2025 1.13 1.20 1.13 1.17 1.17 198,468
Jun 18, 2025 1.23 1.23 1.15 1.16 1.16 200,259
Jun 17, 2025 1.27 1.30 1.14 1.18 1.18 450,101
Jun 16, 2025 1.22 1.30 1.22 1.28 1.28 308,186
Jun 13, 2025 1.30 1.30 1.20 1.22 1.22 476,934
Jun 12, 2025 1.22 1.35 1.22 1.34 1.34 488,370
Jun 11, 2025 1.19 1.31 1.19 1.25 1.25 407,929
Jun 10, 2025 1.01 1.20 1.01 1.13 1.13 666,516
Jun 9, 2025 1.23 1.34 0.9000 1.01 1.01 2,046,112
Jun 6, 2025 1.51 1.57 1.22 1.23 1.23 1,094,961
Jun 5, 2025 1.47 1.63 1.38 1.52 1.52 1,731,906
Jun 4, 2025 1.10 1.35 1.04 1.32 1.32 1,715,773
Jun 3, 2025 1.25 1.25 0.9700 0.9870 0.9870 1,582,443
Jun 2, 2025 1.18 1.35 1.10 1.27 1.27 5,125,727
May 30, 2025 0.8400 1.13 0.8400 1.09 1.09 7,147,712
May 29, 2025 0.7534 0.8700 0.6548 0.7690 0.7690 6,549,915
May 28, 2025 0.5500 0.6650 0.5500 0.6348 0.6348 1,718,221
May 27, 2025 0.4850 0.6900 0.4850 0.5563 0.5563 10,880,774
May 23, 2025 0.4220 0.4593 0.4220 0.4530 0.4530 202,338
May 22, 2025 0.3786 0.4720 0.3786 0.4250 0.4250 383,281
May 21, 2025 0.4184 0.4419 0.3810 0.3899 0.3899 498,471
May 20, 2025 0.4510 0.4560 0.4207 0.4248 0.4248 278,622
May 19, 2025 0.4700 0.4700 0.4411 0.4610 0.4610 158,150
May 16, 2025 0.4728 0.4900 0.4570 0.4677 0.4677 128,337
May 15, 2025 0.4485 0.4662 0.4485 0.4598 0.4598 106,022
May 14, 2025 0.4510 0.4600 0.4462 0.4524 0.4524 180,015
May 13, 2025 0.4787 0.4787 0.4428 0.4599 0.4599 345,931
May 12, 2025 0.4801 0.4850 0.4770 0.4790 0.4790 119,077
May 9, 2025 0.4720 0.4900 0.4720 0.4800 0.4800 112,065
May 8, 2025 0.4825 0.4945 0.4663 0.4858 0.4858 230,314
May 7, 2025 0.5064 0.5064 0.4840 0.4903 0.4903 102,811
May 6, 2025 0.4888 0.4993 0.4869 0.4977 0.4977 43,843
May 5, 2025 0.4963 0.4994 0.4856 0.4932 0.4932 57,991
May 2, 2025 0.5000 0.5049 0.4939 0.4963 0.4963 90,869
May 1, 2025 0.4740 0.4960 0.4740 0.4947 0.4947 81,124
Apr 30, 2025 0.4960 0.4968 0.4759 0.4786 0.4786 231,765
Apr 29, 2025 0.4900 0.4999 0.4880 0.4950 0.4950 134,697
Apr 28, 2025 0.4900 0.5096 0.4852 0.4928 0.4928 267,921
Apr 25, 2025 0.4981 0.5010 0.4902 0.4956 0.4956 226,943
Apr 24, 2025 0.5057 0.5082 0.5000 0.5007 0.5007 231,039
Apr 23, 2025 0.5042 0.5204 0.5012 0.5051 0.5051 221,241
Apr 22, 2025 0.5097 0.5100 0.4941 0.5076 0.5076 250,795
Apr 21, 2025 0.5000 0.5079 0.4860 0.5043 0.5043 140,328
Apr 17, 2025 0.4900 0.5087 0.4888 0.5080 0.5080 190,206
Apr 16, 2025 0.4821 0.5050 0.4821 0.4980 0.4980 271,943
Apr 15, 2025 0.5158 0.5158 0.4968 0.5000 0.5000 82,313
Apr 14, 2025 0.5000 0.5137 0.4901 0.4969 0.4969 229,771
Apr 11, 2025 0.5195 0.5645 0.4952 0.4977 0.4977 514,093
Apr 10, 2025 0.4828 0.4898 0.4706 0.4888 0.4888 464,991
Apr 9, 2025 0.4900 0.5050 0.4790 0.4791 0.4791 315,755
Apr 8, 2025 0.5005 0.5198 0.4911 0.4967 0.4967 183,156

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CAPT Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CAPT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation