Capstone Holding Corp CAPS
NASDAQ · United States · Distribution Services
$0.1470+0.00 (+2.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.15 | +5.21% | $0.14 | $0.15 | $0.14 | 2.78M |
| 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 |