Capstone Energy Plus Stock Price History
NASDAQ: CEPLIndustrialsIndustrial Machinery/ComponentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CEPL price history at a glance
The price history for Capstone Energy Plus (CEPL) on this page begins on July 6, 2026, when the stock closed at $10.24; it most recently closed at $4.36 on October 5, 2026. The highest price in this record is $12.33, reached on July 6, 2026; the latest close is 64.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $12.33
- Date of high
- Jul 6, 2026
- Low since 2026
- $4.03
- Date of low
- Oct 5, 2026
- 52-week high
- $12.33
- 52-week low
- $4.03
- Last close
- $4.36
CEPL returns
1 week
-3.11%
1 month
-24.44%
3 months
-57.42%
CEPL price return, excluding dividends.
CEPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.28 | 4.39 | 4.16 | 4.36 | +3.07% | |
| 4.23 | 4.26 | 4.11 | 4.23 | -1.63% | |
| 4.26 | 4.31 | 4.07 | 4.30 | -1.15% | |
| 4.19 | 4.39 | 4.03 | 4.35 | +4.82% | |
| 4.42 | 4.42 | 4.06 | 4.15 | -7.78% | |
| 4.47 | 4.65 | 4.26 | 4.50 | +2.74% | |
| 4.66 | 4.66 | 4.33 | 4.38 | -2.23% | |
| 4.80 | 4.82 | 4.41 | 4.48 | +0.67% | |
| 4.55 | 4.74 | 4.44 | 4.45 | -0.67% | |
| 4.74 | 4.77 | 4.48 | 4.48 | -4.88% | |
| 5.05 | 5.17 | 4.69 | 4.71 | -5.04% | |
| 5.41 | 5.41 | 4.93 | 4.96 | -9.49% | |
| 5.95 | 5.96 | 5.41 | 5.48 | -7.90% | |
| 6.03 | 6.04 | 5.76 | 5.95 | -2.94% | |
| 6.79 | 6.86 | 6.05 | 6.13 | -8.37% | |
| 6.39 | 6.73 | 6.19 | 6.69 | +5.35% | |
| 6.10 | 6.38 | 6.06 | 6.35 | +7.81% | |
| 5.87 | 6.09 | 5.67 | 5.89 | +0.86% | |
| 5.71 | 6.21 | 5.71 | 5.84 | +3.55% | |
| 5.66 | 5.89 | 5.55 | 5.64 | -4.24% | |
| 5.45 | 6.15 | 5.38 | 5.89 | +9.48% | |
| 5.64 | 5.75 | 5.07 | 5.38 | -6.76% | |
| 5.68 | 5.95 | 5.60 | 5.77 | +0.87% | |
| 5.86 | 6.18 | 5.60 | 5.72 | +1.06% | |
| 5.92 | 6.04 | 5.64 | 5.66 | -3.74% | |
| 5.51 | 6.04 | 5.17 | 5.88 | +6.52% | |
| 5.65 | 5.86 | 5.50 | 5.52 | -1.43% | |
| 5.70 | 5.92 | 5.37 | 5.60 | -3.61% | |
| 5.96 | 6.12 | 5.72 | 5.81 | -2.84% | |
| 6.59 | 6.60 | 5.96 | 5.98 | -9.39% | |
| 6.66 | 6.76 | 6.32 | 6.60 | -0.45% | |
| 6.38 | 6.84 | 6.38 | 6.63 | +4.25% | |
| 6.47 | 6.65 | 6.31 | 6.36 | -0.31% | |
| 6.43 | 6.81 | 6.11 | 6.38 | -3.33% | |
| 6.04 | 6.75 | 6.04 | 6.60 | +13.01% | |
| 6.31 | 6.45 | 5.84 | 5.84 | -6.71% | |
| 6.67 | 6.83 | 6.15 | 6.26 | -6.01% | |
| 6.52 | 7.08 | 6.51 | 6.66 | -0.15% | |
| 6.77 | 7.09 | 6.45 | 6.67 | -0.15% | |
| 6.66 | 7.04 | 6.47 | 6.68 | -1.04% | |
| 7.66 | 7.90 | 6.24 | 6.75 | -18.28% | |
| 8.01 | 8.89 | 7.60 | 8.26 | +8.68% | |
| 7.46 | 8.15 | 7.34 | 7.60 | +3.54% | |
| 8.73 | 8.76 | 7.26 | 7.34 | -14.55% | |
| 8.34 | 8.85 | 8.07 | 8.59 | +3.00% | |
| 7.93 | 8.48 | 7.89 | 8.34 | +7.47% | |
| 8.04 | 8.46 | 7.69 | 7.76 | -5.37% | |
| 8.15 | 8.54 | 8.00 | 8.20 | +1.49% | |
| 7.81 | 8.24 | 7.51 | 8.08 | +4.53% | |
| 8.24 | 8.54 | 7.51 | 7.73 | -1.90% | |
| 7.25 | 8.14 | 7.13 | 7.88 | +10.67% | |
| 7.50 | 7.85 | 6.81 | 7.12 | -4.17% | |
| 8.29 | 8.32 | 6.80 | 7.43 | -9.17% | |
| 9.53 | 9.58 | 7.00 | 8.18 | -14.26% | |
| 10.17 | 10.33 | 9.31 | 9.54 | -6.19% | |
| 10.10 | 10.95 | 9.33 | 10.17 | -2.21% | |
| 10.37 | 10.77 | 10.00 | 10.40 | -0.76% | |
| 9.64 | 10.85 | 9.45 | 10.48 | +10.55% | |
| 9.91 | 10.14 | 9.30 | 9.48 | -6.32% | |
| 10.10 | 10.38 | 9.50 | 10.12 | -2.50% | |
| 11.15 | 11.38 | 9.75 | 10.38 | -10.67% | |
| 11.76 | 12.32 | 11.33 | 11.62 | -0.60% | |
| 10.30 | 11.97 | 10.00 | 11.69 | +13.50% | |
| 10.30 | 11.18 | 10.20 | 10.30 | +0.59% | |
| 11.40 | 11.49 | 10.21 | 10.24 | -8.16% | |
| 12.22 | 12.33 | 11.00 | 11.15 | -6.14% | |
| 9.75 | 11.96 | 9.69 | 11.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CEPL chart for longer ranges.