Other US listings · CPIVF · stock
Captiva Verde Wellness Corp. (CPIVF) stock price history
Every Other US listings trading session of Captiva Verde Wellness Corp. from Feb 4, 2019 to Jul 17, 2026: 1,873 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPIVF adjusted close, 2019 to 2026
- $0.4500
- All time high, 2020
- $0.0495
- 52 week high, $0.0045 low
- 1,873
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CPIVF key facts
- Captiva Verde Wellness Corp. (CPIVF) closed at $0.0270 on Jul 17, 2026 on Other US listings.
- CPIVF's all time high close is $0.4500, set on Jul 24, 2020; its all time low close is $0.0004 on Mar 20, 2023.
- CPIVF's 52 week range is $0.0045 to $0.0495.
- CPIVF returned +22.7% over the year to Jul 17, 2026 and -83.1% over five years.
- Since Feb 4, 2019 CPIVF returned -81%, -19.8% a year compounded.
- CPIVF's deepest drawdown was -99.9% from Jul 27, 2020 to Mar 20, 2023.
- DataCedar holds 1,873 daily sessions of CPIVF history from Feb 4, 2019, adjusted for splits and dividends, served by the API under a key.
CPIVF price chart, 2019 to 2026
CPIVF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -45.5% |
| 6 months | -15.6% |
| Year to date | +8.0% |
| 1 year | +22.7% |
| 3 years | +35.0% |
| 5 years | -83.1% |
| 10 years | n/a |
| Since Feb 4, 2019 | -80.7% |
| Compound annual growth, 7.4 years | -19.8% |
CPIVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.4500 on Jul 24, 2020
- All time low close
- $0.0004 on Mar 20, 2023
- 52 week high
- $0.0495 on Jan 27, 2026
- 52 week low
- $0.0045 on Jul 24, 2025
- Deepest drawdown
- -99.9% from Jul 27, 2020 to Mar 20, 2023, not yet recovered
- Best single session
- +6,850% on Mar 22, 2023
- Worst single session
- -98.7% on Mar 20, 2023
- Volatility, 1 year annualised
- 552.3%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2025, +167%
- Worst calendar year
- 2021, -85%
CPIVF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Feb 4, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0300 | $0.0495 | $0.0120 | $0.0270 | -32.5% | 2.9M | 135 |
| 2025 | $0.0150 | $0.1800 | $0.0045 | $0.0400 | +166.7% | 9.3M | 250 |
| 2024 | $0.0250 | $0.0300 | $0.0040 | $0.0150 | -40.5% | 7M | 252 |
| 2023 | $0.0172 | $0.0825 | $0.0001 | $0.0252 | +46.5% | 8.4M | 250 |
| 2022 | $0.0320 | $0.0700 | $0.0030 | $0.0172 | -46.3% | 6.5M | 251 |
| 2021 | $0.2413 | $0.3205 | $0.0003 | $0.0320 | -85.3% | 24.9M | 252 |
| 2020 | $0.2328 | $0.5394 | $0.1277 | $0.2180 | -2.4% | 31M | 253 |
| 2019 | $0.1400 | $0.2363 | $0.1125 | $0.2234 | n/a | 8.6M | 230 |
CPIVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0270 | -5.3% |
| June 2026 | $0.0285 | -12.3% |
| May 2026 | $0.0325 | -7.1% |
| April 2026 | $0.0350 | +12.9% |
| March 2026 | $0.0310 | +12.7% |
| February 2026 | $0.0275 | +10.0% |
| January 2026 | $0.0250 | -37.5% |
| December 2025 | $0.0400 | +39.4% |
| November 2025 | $0.0287 | +55.1% |
| October 2025 | $0.0185 | +42.3% |
| September 2025 | $0.0130 | -18.8% |
| August 2025 | $0.0160 | -14.4% |
About the CPIVF data
Daily bars. 1,873 sessions from Feb 4, 2019 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPIVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CPIVF share price history
