Capital Finance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	13.61	13.80	13.61	13.80	-	-	20,000
Apr 20, 2026	13.61	13.98	13.61	13.80	13.80	1.40%	20,000
Apr 17, 2026	13.61	13.61	13.61	13.61	13.61	0.07%	12
Apr 16, 2026	13.60	13.60	13.60	13.60	13.60	-	1,053
Apr 15, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Apr 14, 2026	13.41	13.68	13.30	13.60	13.60	1.49%	37,000
Apr 13, 2026	13.40	13.40	13.40	13.40	13.40	-0.30%	15,660
Apr 10, 2026	13.43	13.44	13.43	13.44	13.44	0.83%	130,000
Apr 9, 2026	13.32	13.33	13.32	13.33	13.33	0.23%	170,020
Apr 8, 2026	13.30	13.30	13.30	13.30	13.30	-	20,000
Apr 2, 2026	13.30	13.30	13.30	13.30	13.30	-	-
Apr 1, 2026	13.28	13.30	13.28	13.30	13.30	0.30%	90,947
Mar 31, 2026	13.26	13.26	13.26	13.26	13.26	-0.08%	40,000
Mar 30, 2026	13.20	13.27	13.20	13.27	13.27	0.23%	370,000
Mar 27, 2026	13.24	13.24	13.24	13.24	13.24	0.08%	70,000
Mar 26, 2026	13.18	13.23	13.18	13.23	13.23	0.68%	24,820
Mar 25, 2026	13.14	13.14	13.14	13.14	13.14	0.08%	20,452
Mar 24, 2026	13.13	13.13	13.13	13.13	13.13	0.08%	10,000
Mar 23, 2026	13.12	13.12	13.12	13.12	13.12	-	10,000
Mar 20, 2026	13.10	13.12	13.10	13.12	13.12	0.15%	50,000
Mar 19, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Mar 18, 2026	13.10	13.10	13.10	13.10	13.10	-	10,008
Mar 17, 2026	13.15	13.15	13.00	13.10	13.10	0.31%	100,018
Mar 16, 2026	13.05	13.06	13.05	13.06	13.06	1.32%	250,000
Mar 13, 2026	11.50	12.89	11.20	12.89	12.89	23.35%	240,600
Mar 12, 2026	12.70	12.74	10.40	10.45	10.45	-18.04%	330,064
Mar 11, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%	-
Mar 10, 2026	12.80	12.80	12.77	12.77	12.77	-0.39%	170,000
Mar 9, 2026	12.82	12.82	12.82	12.82	12.82	-0.08%	160,000
Mar 6, 2026	12.83	12.83	12.83	12.83	12.83	0.86%	50,620
Mar 5, 2026	12.73	12.73	12.72	12.72	12.72	-	50,000
Mar 4, 2026	12.73	12.73	12.72	12.72	12.72	-0.08%	20,056
Mar 3, 2026	12.73	12.73	12.73	12.73	12.73	0.32%	11,256
Mar 2, 2026	12.68	12.69	12.68	12.69	12.69	-0.94%	70,000
Feb 27, 2026	12.81	12.81	12.81	12.81	12.81	0.23%	90,000
Feb 26, 2026	12.78	12.78	12.78	12.78	12.78	0.08%	8
Feb 25, 2026	12.68	12.77	12.68	12.77	12.77	0.63%	25,000
Feb 24, 2026	12.10	12.69	12.10	12.69	12.69	5.31%	90,012
Feb 23, 2026	12.00	12.05	12.00	12.05	12.05	0.67%	74,660
Feb 20, 2026	11.97	11.97	11.97	11.97	11.97	0.17%	50,002
Feb 16, 2026	11.95	11.95	11.95	11.95	11.95	0.50%	100,000
Feb 13, 2026	11.00	11.90	11.00	11.89	11.89	2.77%	225,298
Feb 12, 2026	11.57	11.57	11.57	11.57	11.57	1.31%	120,000
Feb 11, 2026	11.00	11.42	11.00	11.42	11.42	3.25%	135,900
Feb 10, 2026	11.46	11.46	11.01	11.06	11.06	-3.57%	110,004
Feb 9, 2026	11.48	11.48	11.47	11.47	11.47	0.44%	232,920
Feb 6, 2026	10.97	11.45	10.97	11.42	11.42	4.10%	330,000
Feb 5, 2026	10.88	11.00	10.88	10.97	10.97	0.83%	380,000
Feb 4, 2026	11.30	11.36	10.88	10.88	10.88	-0.82%	379,208
Feb 3, 2026	11.30	11.30	10.97	10.97	10.97	-3.60%	405,140