MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CEPL — Capstone Energy Plus, Inc. Common Stock
NasdaqCapstone Energy Plus, Inc. Common Stock
$4.50
+0.12(+2.63%)
- O
- 4.47
- H
- 4.65
- L
- 4.26
- V
- 340.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.50
Period Return-62.16%
Period High$12.33
Period Low$4.26
Avg Daily Volume451.8K
Total Trading Days62
CEPL — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.47 | $4.65 | $4.26 | $4.50 | +$0.12 | +2.63% | 340,578 | $4.43 | $4.26 $4.65 |
| Oct 1, 2026 | $4.66 | $4.66 | $4.33 | $4.38 | $-0.10 | -2.23% | 274,777 | $4.45 | $4.33 $4.66 |
| Sep 30, 2026 | $4.80 | $4.82 | $4.41 | $4.48 | +$0.03 | +0.67% | 399,450 | $4.62 | $4.41 $4.82 |
| Sep 29, 2026 | $4.55 | $4.74 | $4.44 | $4.45 | $-0.03 | -0.67% | 360,537 | $4.55 | $4.44 $4.74 |
| Sep 28, 2026 | $4.74 | $4.77 | $4.48 | $4.48 | $-0.23 | -4.88% | 311,555 | $4.58 | $4.48 $4.77 |
| Sep 25, 2026 | $5.05 | $5.17 | $4.69 | $4.71 | $-0.25 | -5.04% | 470,447 | $4.91 | $4.69 $5.17 |
| Sep 24, 2026 | $5.41 | $5.41 | $4.93 | $4.96 | $-0.52 | -9.49% | 579,949 | $5.08 | $4.93 $5.41 |
| Sep 23, 2026 | $5.95 | $5.96 | $5.41 | $5.48 | $-0.47 | -7.90% | 447,483 | $5.62 | $5.41 $5.96 |
| Sep 22, 2026 | $6.03 | $6.04 | $5.76 | $5.95 | $-0.18 | -2.94% | 529,193 | $5.92 | $5.76 $6.04 |
| Sep 21, 2026 | $6.79 | $6.86 | $6.05 | $6.13 | $-0.56 | -8.37% | 723,376 | $6.25 | $6.05 $6.86 |
| Sep 18, 2026 | $6.39 | $6.73 | $6.19 | $6.69 | +$0.34 | +5.35% | 2,079,746 | $6.66 | $6.19 $6.73 |
| Sep 17, 2026 | $6.10 | $6.38 | $6.06 | $6.35 | +$0.46 | +7.81% | 542,820 | $6.28 | $6.06 $6.38 |
| Sep 16, 2026 | $5.87 | $6.09 | $5.67 | $5.89 | +$0.05 | +0.86% | 690,102 | $5.89 | $5.67 $6.09 |
| Sep 15, 2026 | $5.71 | $6.21 | $5.71 | $5.84 | +$0.20 | +3.55% | 426,884 | $5.94 | $5.71 $6.21 |
| Sep 14, 2026 | $5.66 | $5.89 | $5.55 | $5.64 | $-0.25 | -4.24% | 395,402 | $5.71 | $5.55 $5.89 |
| Sep 11, 2026 | $5.45 | $6.15 | $5.38 | $5.89 | +$0.51 | +9.48% | 459,751 | $5.89 | $5.38 $6.15 |
| Sep 10, 2026 | $5.64 | $5.75 | $5.07 | $5.38 | $-0.39 | -6.76% | 636,140 | $5.35 | $5.07 $5.75 |
| Sep 9, 2026 | $5.68 | $5.95 | $5.60 | $5.77 | +$0.05 | +0.87% | 333,552 | $5.74 | $5.60 $5.95 |
| Sep 8, 2026 | $5.86 | $6.18 | $5.60 | $5.72 | +$0.06 | +1.06% | 448,884 | $5.89 | $5.60 $6.18 |
| Sep 4, 2026 | $5.92 | $6.04 | $5.64 | $5.66 | $-0.22 | -3.74% | 292,589 | $5.81 | $5.64 $6.04 |
| Sep 3, 2026 | $5.51 | $6.04 | $5.17 | $5.88 | +$0.36 | +6.52% | 564,787 | $5.64 | $5.17 $6.04 |
| Sep 2, 2026 | $5.65 | $5.86 | $5.50 | $5.52 | $-0.08 | -1.43% | 367,337 | $5.62 | $5.50 $5.86 |
| Sep 1, 2026 | $5.70 | $5.92 | $5.37 | $5.60 | $-0.21 | -3.53% | 465,978 | $5.60 | $5.37 $5.92 |
| Aug 31, 2026 | $5.96 | $6.12 | $5.72 | $5.81 | $-0.18 | -2.93% | 519,068 | $5.86 | $5.72 $6.12 |
| Aug 28, 2026 | $6.59 | $6.60 | $5.96 | $5.98 | $-0.62 | -9.39% | 332,515 | $6.18 | $5.96 $6.60 |
| Aug 27, 2026 | $6.66 | $6.76 | $6.32 | $6.60 | $-0.03 | -0.45% | 207,467 | $6.55 | $6.32 $6.76 |
| Aug 26, 2026 | $6.38 | $6.84 | $6.38 | $6.63 | +$0.27 | +4.25% | 154,233 | $6.69 | $6.38 $6.84 |
| Aug 25, 2026 | $6.47 | $6.65 | $6.31 | $6.36 | $-0.02 | -0.31% | 270,802 | $6.48 | $6.31 $6.65 |
| Aug 24, 2026 | $6.43 | $6.81 | $6.11 | $6.38 | $-0.22 | -3.33% | 567,053 | $6.35 | $6.11 $6.81 |
| Aug 21, 2026 | $6.04 | $6.75 | $6.04 | $6.60 | +$0.76 | +13.01% | 615,787 | $6.46 | $6.04 $6.75 |