Capstone Holding Corp CAPS
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$0,1530+0,01 (+%6,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | +%9,29 | $0,14 | $0,15 | $0,14 | 2,42M |
| 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 |