Capstone Holding Corp CAPS
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$0,1530+0,01 (+6,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | +6,29 % | $0,14 | $0,15 | $0,14 | 2,08M |
| 2026-09-30 | $0,14 | -12,50 % | $0,15 | $0,15 | $0,14 | 6,43M |
| 2026-09-29 | $0,16 | 0,00 % | $0,17 | $0,17 | $0,14 | 96,23M |
| 2026-09-28 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 834,60K |
| 2026-09-25 | $0,16 | -11,11 % | $0,17 | $0,17 | $0,16 | 1,52M |
| 2026-09-24 | $0,18 | -10,00 % | $0,17 | $0,19 | $0,17 | 3,55M |
| 2026-09-23 | $0,20 | +11,11 % | $0,23 | $0,23 | $0,15 | 80,01M |
| 2026-09-22 | $0,18 | +5,88 % | $0,17 | $0,19 | $0,17 | 55,57M |
| 2026-09-21 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 141,40K |
| 2026-09-18 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,17 | 177,00K |
| 2026-09-17 | $0,18 | +5,88 % | $0,17 | $0,19 | $0,17 | 515,40K |
| 2026-09-16 | $0,17 | 0,00 % | $0,18 | $0,19 | $0,17 | 367,10K |
| 2026-09-15 | $0,17 | 0,00 % | $0,18 | $0,18 | $0,17 | 351,60K |
| 2026-09-14 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 115,80K |
| 2026-09-11 | $0,18 | 0,00 % | $0,19 | $0,19 | $0,18 | 226,00K |
| 2026-09-10 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,17 | 780,50K |
| 2026-09-09 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 145,30K |
| 2026-09-08 | $0,18 | 0,00 % | $0,19 | $0,19 | $0,18 | 196,10K |
| 2026-09-04 | $0,18 | -5,26 % | $0,18 | $0,18 | $0,18 | 132,20K |
| 2026-09-03 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 140,90K |
| 2026-09-02 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 140,80K |
| 2026-09-01 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 130,60K |
| 2026-08-31 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,18 | 114,20K |
| 2026-08-28 | $0,18 | -5,26 % | $0,18 | $0,19 | $0,18 | 75,90K |
| 2026-08-27 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,17 | 485,20K |
| 2026-08-26 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,18 | 54,80K |
| 2026-08-25 | $0,19 | 0,00 % | $0,18 | $0,20 | $0,18 | 389,40K |
| 2026-08-24 | $0,19 | 0,00 % | $0,18 | $0,19 | $0,18 | 184,80K |
| 2026-08-21 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 253,70K |
| 2026-08-20 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,18 | 291,10K |
| 2026-08-19 | $0,19 | -9,52 % | $0,21 | $0,21 | $0,19 | 426,10K |
| 2026-08-18 | $0,21 | 0,00 % | $0,22 | $0,22 | $0,21 | 215,00K |
| 2026-08-17 | $0,21 | -4,55 % | $0,21 | $0,22 | $0,21 | 261,40K |
| 2026-08-14 | $0,22 | 0,00 % | $0,21 | $0,22 | $0,20 | 474,70K |
| 2026-08-13 | $0,22 | -4,35 % | $0,22 | $0,22 | $0,20 | 1,22M |
| 2026-08-12 | $0,23 | -28,12 % | $0,26 | $0,27 | $0,21 | 12,33M |
| 2026-08-11 | $0,32 | +10,34 % | $0,29 | $0,33 | $0,29 | 362,40K |
| 2026-08-10 | $0,29 | +3,57 % | $0,29 | $0,34 | $0,27 | 580,10K |
| 2026-08-07 | $0,28 | +3,70 % | $0,27 | $0,29 | $0,26 | 128,80K |
| 2026-08-06 | $0,27 | +8,00 % | $0,25 | $0,27 | $0,25 | 147,90K |
| 2026-08-05 | $0,25 | 0,00 % | $0,26 | $0,26 | $0,25 | 158,60K |
| 2026-08-04 | $0,25 | 0,00 % | $0,26 | $0,26 | $0,25 | 102,80K |
| 2026-08-03 | $0,25 | 0,00 % | $0,24 | $0,27 | $0,24 | 175,00K |
| 2026-07-31 | $0,25 | +4,17 % | $0,24 | $0,26 | $0,24 | 87,40K |
| 2026-07-30 | $0,24 | -4,00 % | $0,25 | $0,25 | $0,24 | 38,70K |
| 2026-07-29 | $0,25 | 0,00 % | $0,26 | $0,26 | $0,24 | 47,50K |
| 2026-07-28 | $0,25 | +4,17 % | $0,24 | $0,25 | $0,24 | 35,90K |
| 2026-07-27 | $0,24 | +4,35 % | $0,24 | $0,24 | $0,24 | 93,50K |
| 2026-07-24 | $0,23 | -4,17 % | $0,25 | $0,25 | $0,23 | 88,80K |
| 2026-07-23 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 143,30K |
| 2026-07-22 | $0,24 | -4,00 % | $0,25 | $0,25 | $0,23 | 85,70K |
| 2026-07-21 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,24 | 218,70K |
| 2026-07-20 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,24 | 46,30K |
| 2026-07-17 | $0,26 | 0,00 % | $0,25 | $0,27 | $0,25 | 99,60K |
| 2026-07-16 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,25 | 150,40K |
| 2026-07-15 | $0,26 | 0,00 % | $0,25 | $0,26 | $0,25 | 144,30K |
| 2026-07-14 | $0,26 | +4,00 % | $0,24 | $0,27 | $0,23 | 3,42M |
| 2026-07-13 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 166,70K |
| 2026-07-10 | $0,26 | 0,00 % | $0,27 | $0,27 | $0,25 | 179,00K |
| 2026-07-09 | $0,26 | +8,33 % | $0,25 | $0,27 | $0,24 | 613,80K |
| 2026-07-08 | $0,24 | -4,00 % | $0,25 | $0,26 | $0,24 | 66,50K |
| 2026-07-07 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,24 | 110,30K |
| 2026-07-06 | $0,26 | 0,00 % | $0,27 | $0,28 | $0,25 | 91,10K |
| 2026-07-02 | $0,26 | -3,70 % | $0,27 | $0,28 | $0,26 | 127,50K |
| 2026-07-01 | $0,27 | +8,00 % | $0,25 | $0,28 | $0,25 | 198,00K |
| 2026-06-30 | $0,25 | 0,00 % | $0,25 | $0,27 | $0,25 | 102,30K |
| 2026-06-29 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,25 | 91,10K |
| 2026-06-26 | $0,25 | +4,17 % | $0,25 | $0,27 | $0,24 | 145,70K |
| 2026-06-25 | $0,24 | -7,69 % | $0,26 | $0,26 | $0,23 | 368,40K |
| 2026-06-24 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,26 | 187,20K |
| 2026-06-23 | $0,27 | -3,57 % | $0,29 | $0,29 | $0,27 | 172,60K |
| 2026-06-22 | $0,28 | -3,45 % | $0,29 | $0,30 | $0,28 | 117,20K |
| 2026-06-18 | $0,29 | 0,00 % | $0,30 | $0,30 | $0,29 | 436,40K |
| 2026-06-17 | $0,29 | 0,00 % | $0,29 | $0,31 | $0,28 | 690,00K |
| 2026-06-16 | $0,29 | -3,33 % | $0,30 | $0,30 | $0,28 | 219,20K |
| 2026-06-15 | $0,30 | 0,00 % | $0,31 | $0,31 | $0,29 | 133,90K |
| 2026-06-12 | $0,30 | 0,00 % | $0,30 | $0,31 | $0,29 | 170,30K |
| 2026-06-11 | $0,30 | 0,00 % | $0,31 | $0,32 | $0,30 | 216,30K |
| 2026-06-10 | $0,30 | -3,23 % | $0,31 | $0,32 | $0,30 | 100,10K |
| 2026-06-09 | $0,31 | -3,12 % | $0,32 | $0,32 | $0,31 | 131,80K |
| 2026-06-08 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,30 | 151,40K |
| 2026-06-05 | $0,32 | -3,03 % | $0,32 | $0,33 | $0,30 | 241,80K |
| 2026-06-04 | $0,33 | +3,13 % | $0,32 | $0,34 | $0,29 | 741,80K |
| 2026-06-03 | $0,32 | -3,03 % | $0,34 | $0,34 | $0,32 | 391,90K |
| 2026-06-02 | $0,33 | -2,94 % | $0,35 | $0,35 | $0,33 | 269,20K |
| 2026-06-01 | $0,34 | +6,25 % | $0,33 | $0,35 | $0,31 | 908,70K |
| 2026-05-29 | $0,32 | +3,23 % | $0,31 | $0,32 | $0,30 | 631,50K |
| 2026-05-28 | $0,31 | -3,12 % | $0,31 | $0,32 | $0,29 | 634,60K |
| 2026-05-27 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,30 | 469,80K |
| 2026-05-26 | $0,32 | -13,51 % | $0,35 | $0,36 | $0,31 | 861,80K |