Capstone Holding Corp. - Common Stock (CAPS)

0.0870
-0.0098 (-10.12%)
NASDAQ · Last Trade: Oct 19th, 3:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capstone Holding Corp. - Common Stock (CAPS)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20260.100.100.080.094,009,5112.61
10/15/20260.090.100.090.103,206,8462.90
10/14/20260.120.120.110.12762,6743.48
10/13/20260.130.140.120.12919,9503.73
10/12/20260.140.140.130.13748,5274.00
10/09/20260.140.140.140.14228,8334.12
10/08/20260.140.140.130.14666,1014.23
10/07/20260.140.140.140.14529,8584.20
10/06/20260.140.150.140.14581,1174.23
10/05/20260.140.150.140.14731,8624.29
10/02/20260.140.150.140.151,146,0484.36
10/01/20260.140.150.140.153,333,5874.48
9/30/20260.150.150.140.146,550,6884.32
9/29/20260.170.170.140.1694,981,9824.67
9/28/20260.160.160.150.16814,0604.77
9/25/20260.170.170.160.161,519,2414.90
9/24/20260.170.190.170.183,519,7855.26
9/23/20260.230.230.150.2079,762,7486.11
9/22/20260.170.190.170.1852,334,2985.36
9/21/20260.180.180.170.17143,8625.14
9/18/20260.180.190.170.18178,6355.26
9/17/20260.170.190.170.18515,5015.47
9/16/20260.180.180.170.17367,7885.10
9/15/20260.180.180.170.17351,5735.05
9/14/20260.180.180.170.17116,1665.11
9/11/20260.190.190.180.18227,4415.44
9/10/20260.180.190.170.18782,6715.48
9/09/20260.180.180.170.18129,3865.29
9/08/20260.190.190.170.18196,8565.36
9/04/20260.180.180.180.18134,6975.48
9/03/20260.180.190.180.19140,9285.66
9/02/20260.190.190.180.19140,7975.60
9/01/20260.190.190.180.18132,5065.55
8/31/20260.180.190.180.18115,5135.55
8/28/20260.180.190.180.1875,8985.49
8/27/20260.190.190.170.18485,2415.55
8/26/20260.190.200.180.1954,8455.60
8/25/20260.180.200.180.19389,4075.70
8/24/20260.180.190.180.19184,2855.65
8/21/20260.190.190.180.19256,2895.67
8/20/20260.190.200.180.19291,0895.70
8/19/20260.210.210.190.19426,1415.77
8/18/20260.220.220.210.21212,5566.29
8/17/20260.210.220.210.21258,2696.42
8/14/20260.210.220.200.22474,6606.54
8/13/20260.220.220.200.221,211,2616.56
8/12/20260.260.270.210.2312,253,6386.98
8/11/20260.290.330.290.32355,4949.50
8/10/20260.290.340.270.29580,0738.85
8/07/20260.270.290.260.28129,0048.46
8/06/20260.250.270.250.27147,8668.10
8/05/20260.260.260.250.25158,5927.59
8/04/20260.260.260.250.25102,8497.58
8/03/20260.240.270.240.25174,4577.53
7/31/20260.240.260.230.2587,5467.59
7/30/20260.250.250.230.2442,1997.20
7/29/20260.250.260.230.2547,6687.48
7/28/20260.240.250.240.2535,9497.45
7/27/20260.240.240.240.2493,4687.26
7/24/20260.250.250.230.2388,8256.91
7/23/20260.240.250.240.24143,3117.34
7/22/20260.250.250.230.2484,0677.14
7/21/20260.260.260.240.25214,6917.39
7/20/20260.260.260.240.2646,3397.69