Capstone Holding Corp. (CAPS)
OTCMKTS
· Delayed Price · Currency is USD
37.00
0.00 (0.00%)
Aug 15, 2022, 9:10 AM EST
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 23, 2024 | 2.76 | 2.76 | 2.24 | 2.24 | 2.24 | -18.84% | 1,872 |
| Dec 20, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 19, 2024 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -8.00% | 200 |
| Dec 18, 2024 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -11.76% | 300 |
| Dec 17, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 16, 2024 | 3.25 | 3.80 | 3.00 | 3.40 | 3.40 | 48.47% | 1,596 |
| Dec 13, 2024 | 3.25 | 16.18 | 2.29 | 2.29 | 2.29 | -21.03% | 19,001 |
| Dec 12, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1 |
| Dec 11, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 10, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 9, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5 |
| Dec 6, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 5, 2024 | 3.25 | 3.25 | 2.90 | 2.90 | 2.90 | -23.28% | 1,225 |
| Dec 4, 2024 | 3.20 | 3.78 | 3.20 | 3.78 | 3.78 | 18.12% | 1,350 |
| Dec 3, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 29, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 27, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Nov 25, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 22, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Nov 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 19, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 18, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 15, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 14, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5 |
| Nov 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 12, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 11, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Nov 8, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 7, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 6, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 91 |
| Nov 5, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 4, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 86 |
| Nov 1, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 31, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 30, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 29, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 28, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 25, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 24, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 22, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 18, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 415 |
| Oct 15, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Oct 14, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 11, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 10, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 9, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 8, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 7, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 4, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 3, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 2, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 1, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 27, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.41% | 100 |
| Sep 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 25, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.61% | 100 |
| Sep 24, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 23, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 20, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | 200 |
| Sep 19, 2024 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -6.25% | 315 |
| Sep 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 100 |
| Sep 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 10, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 6, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 4, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 3, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 30, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 29, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 28, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Aug 22, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 21, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 20, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 16, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 15, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15 |
| Aug 8, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 6, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |