Capstar Special Purpose Acquisition Corp (CPSR) Historical Stock Data
23.49 ↑0.05 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSR is down -1.02% a day on average. There have been 14 days where Capstar Special Purpose Acquisition Corp closed green and 16 days where CPSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 23.44 | 23.49 | ↑$0.05 (0.22%) | 23.44 | 23.50 | 1.73K |
| 2025-04-10 | 23.47 | 23.44 | ↓$0.03 (-0.13%) | 23.41 | 23.50 | 18.52K |
| 2025-04-09 | 23.30 | 23.59 | ↑$0.29 (1.26%) | 23.28 | 23.64 | 15.16K |
| 2025-04-08 | 23.38 | 23.27 | ↓$0.11 (-0.47%) | 23.27 | 23.38 | 3.01K |
| 2025-04-07 | 23.03 | 23.29 | ↑$0.26 (1.12%) | 22.98 | 23.35 | 18.90K |
| 2025-04-04 | 23.38 | 23.28 | ↓$0.10 (-0.43%) | 23.28 | 23.40 | 14.38K |
| 2025-04-03 | 23.52 | 23.50 | ↓$0.02 (-0.06%) | 23.48 | 23.55 | 14.20K |
| 2025-04-02 | 23.67 | 23.68 | ↑$0.01 (0.04%) | 23.65 | 23.68 | 4.17K |
| 2025-04-01 | 23.61 | 23.64 | ↑$0.03 (0.14%) | 23.57 | 23.64 | 33.73K |
| 2025-03-31 | 23.57 | 23.59 | ↑$0.02 (0.07%) | 23.53 | 23.60 | 9.81K |
| 2025-03-28 | 23.64 | 23.59 | ↓$0.05 (-0.19%) | 23.59 | 23.64 | 11.58K |
| 2025-03-27 | 23.70 | 23.66 | ↓$0.04 (-0.18%) | 23.62 | 23.70 | 3.22K |
| 2025-03-26 | 23.67 | 23.69 | ↑$0.02 (0.07%) | 23.67 | 23.75 | 4.64K |
| 2025-03-25 | 23.73 | 23.73 | ↓$0.00 (-0.01%) | 23.71 | 23.76 | 21.45K |
| 2025-03-24 | 23.66 | 23.70 | ↑$0.04 (0.19%) | 23.66 | 23.74 | 14.22K |
| 2025-03-21 | 23.61 | 23.60 | ↓$0.01 (-0.04%) | 23.60 | 23.62 | 9.20K |
| 2025-03-20 | 23.65 | 23.62 | ↓$0.03 (-0.11%) | 23.61 | 23.66 | 37.56K |
| 2025-03-19 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.61 | 23.65 | 19.35K |
| 2025-03-18 | 23.59 | 23.58 | ↓$0.02 (-0.06%) | 23.56 | 23.59 | 1.60K |
| 2025-03-17 | 23.61 | 24.09 | ↑$0.48 (2.03%) | 23.59 | 24.09 | 132.50K |
| 2025-03-14 | 23.55 | 23.59 | ↑$0.04 (0.17%) | 23.50 | 23.61 | 6.52K |
| 2025-03-13 | 23.54 | 23.52 | ↓$0.02 (-0.11%) | 23.49 | 23.54 | 14.15K |
| 2025-03-12 | 23.61 | 23.55 | ↓$0.06 (-0.25%) | 23.52 | 23.63 | 23.63K |
| 2022-01-13 | 6.29 | 7.36 | ↑$1.07 (17.01%) | 6.28 | 7.45 | 220.03K |
| 2022-01-12 | 7.02 | 6.70 | ↓$0.32 (-4.56%) | 6.06 | 7.05 | 188.84K |
| 2022-01-11 | 9.74 | 7.07 | ↓$2.67 (-27.41%) | 6.22 | 9.89 | 640.56K |
| 2022-01-10 | 12.19 | 9.89 | ↓$2.30 (-18.87%) | 9.80 | 12.22 | 1.53M |
| 2022-01-07 | 9.95 | 9.73 | ↓$0.22 (-2.21%) | 9.41 | 9.95 | 133.79K |
| 2022-01-06 | 9.73 | 9.94 | ↑$0.21 (2.11%) | 9.52 | 9.98 | 92.55K |
| 2022-01-05 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 794.72K |
Create an account or log in to view more rows.
$CPSR what’s gonna happen now
$CPSR I mean ... head and shoulders .....
$CPSR hows short doing? Keep short pls
we need your money.
$CPSR lets see if it can hold the line
$CPSR great sale!!!! Buy buy buy
$CPSR time will come
$CPSR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CPSR Price target here?
$CPSR diversified
$CPSR get over the hump