Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.61	0.62	0.60	0.61	0.61	1.38%	81,831
Jan 30, 2026	0.63	0.64	0.60	0.60	0.60	-4.82%	134,318
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-5.73%	250,211
Jan 28, 2026	0.72	0.72	0.66	0.67	0.67	-3.58%	135,791
Jan 27, 2026	0.71	0.71	0.66	0.69	0.69	-0.57%	139,673
Jan 26, 2026	0.72	0.72	0.68	0.70	0.70	-0.50%	69,232
Jan 23, 2026	0.70	0.72	0.66	0.70	0.70	-0.60%	304,241
Jan 22, 2026	0.71	0.73	0.67	0.71	0.71	-0.11%	238,465
Jan 21, 2026	0.73	0.73	0.60	0.71	0.71	-4.81%	1,103,515
Jan 20, 2026	0.63	0.79	0.63	0.74	0.74	14.09%	460,033
Jan 16, 2026	0.67	0.67	0.64	0.65	0.65	-1.28%	95,526
Jan 15, 2026	0.62	0.66	0.60	0.66	0.66	5.75%	109,937
Jan 14, 2026	0.61	0.64	0.60	0.62	0.62	-1.17%	145,977
Jan 13, 2026	0.66	0.66	0.61	0.63	0.63	-3.95%	186,012
Jan 12, 2026	0.67	0.67	0.64	0.66	0.66	-2.06%	75,898
Jan 9, 2026	0.69	0.71	0.66	0.67	0.67	-3.26%	230,704
Jan 8, 2026	0.73	0.75	0.68	0.69	0.69	-6.09%	140,003
Jan 7, 2026	0.74	0.77	0.73	0.74	0.74	-3.83%	31,816
Jan 6, 2026	0.75	0.77	0.73	0.77	0.77	-1.49%	41,048
Jan 5, 2026	0.73	0.78	0.69	0.78	0.78	10.08%	343,626
Jan 2, 2026	0.71	0.72	0.67	0.71	0.71	-2.87%	155,716
Dec 31, 2025	0.65	0.73	0.65	0.73	0.73	11.66%	182,103
Dec 30, 2025	0.67	0.67	0.64	0.65	0.65	-5.73%	163,964
Dec 29, 2025	0.68	0.70	0.65	0.69	0.69	-1.75%	141,191
Dec 26, 2025	0.74	0.74	0.69	0.70	0.70	-4.24%	102,993
Dec 24, 2025	0.75	0.76	0.72	0.74	0.74	-2.91%	111,706
Dec 23, 2025	0.75	0.77	0.73	0.76	0.76	1.57%	36,893
Dec 22, 2025	0.75	0.76	0.71	0.75	0.75	-1.60%	75,013
Dec 19, 2025	0.71	0.77	0.67	0.76	0.76	6.84%	210,955
Dec 18, 2025	0.77	0.77	0.68	0.71	0.71	-9.52%	260,818
Dec 17, 2025	0.82	0.83	0.77	0.78	0.78	-4.03%	265,628
Dec 16, 2025	0.81	0.82	0.77	0.82	0.82	2.63%	183,097
Dec 15, 2025	0.87	0.87	0.78	0.80	0.80	-8.35%	322,627
Dec 12, 2025	0.85	0.89	0.80	0.87	0.87	3.33%	256,042
Dec 11, 2025	0.86	0.87	0.80	0.84	0.84	-4.96%	163,623
Dec 10, 2025	0.95	0.95	0.84	0.88	0.88	-6.75%	300,131
Dec 9, 2025	0.94	0.95	0.88	0.95	0.95	3.95%	297,497
Dec 8, 2025	0.89	0.92	0.84	0.91	0.91	5.11%	304,493
Dec 5, 2025	0.85	0.91	0.84	0.87	0.87	0.85%	206,401
Dec 4, 2025	0.82	0.86	0.80	0.86	0.86	3.34%	114,599
Dec 3, 2025	0.81	0.86	0.79	0.83	0.83	-0.67%	264,817
Dec 2, 2025	0.90	0.90	0.77	0.84	0.84	-3.03%	1,649,821
Dec 1, 2025	0.90	0.91	0.84	0.86	0.86	-5.33%	185,736
Nov 28, 2025	0.88	0.93	0.88	0.91	0.91	6.44%	84,789
Nov 26, 2025	0.78	0.87	0.78	0.86	0.86	8.98%	135,564
Nov 25, 2025	0.82	0.82	0.77	0.79	0.79	-2.84%	165,187
Nov 24, 2025	0.75	0.82	0.73	0.81	0.81	8.29%	236,733
Nov 21, 2025	0.77	0.80	0.73	0.75	0.75	-5.47%	249,505
Nov 20, 2025	0.88	0.88	0.79	0.79	0.79	-10.70%	315,390
Nov 19, 2025	0.93	0.93	0.84	0.89	0.89	-1.56%	314,828