Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.020
-0.080 (-7.27%)
At close: Oct 17, 2025, 4:00 PM EDT
0.9900
-0.0300 (-2.94%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -7.27% | 523,186 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 369,249 |
| Oct 15, 2025 | 1.25 | 1.26 | 1.13 | 1.18 | 1.18 | -12.59% | 1,284,307 |
| Oct 14, 2025 | 1.10 | 1.36 | 1.10 | 1.35 | 1.35 | 20.54% | 4,111,309 |
| Oct 13, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 247,189 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -7.38% | 297,491 |
| Oct 9, 2025 | 1.20 | 1.28 | 1.19 | 1.22 | 1.22 | 2.52% | 462,413 |
| Oct 8, 2025 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | - | 483,424 |
| Oct 7, 2025 | 1.23 | 1.37 | 1.15 | 1.19 | 1.19 | - | 4,979,331 |
| Oct 6, 2025 | 1.32 | 1.33 | 1.18 | 1.19 | 1.19 | -9.16% | 308,452 |
| Oct 3, 2025 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -6.43% | 295,876 |
| Oct 2, 2025 | 1.25 | 1.44 | 1.25 | 1.40 | 1.40 | 9.37% | 729,580 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.28 | 1.28 | 1.28 | -2.29% | 12,369,871 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 58,546 |
| Sep 29, 2025 | 1.24 | 1.34 | 1.23 | 1.32 | 1.32 | 5.60% | 160,956 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 57,765 |
| Sep 25, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 52,705 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 67,999 |
| Sep 23, 2025 | 1.32 | 1.37 | 1.26 | 1.30 | 1.30 | -2.26% | 87,882 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -5.00% | 216,172 |
| Sep 19, 2025 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | -7.89% | 467,054 |
| Sep 18, 2025 | 1.45 | 1.57 | 1.34 | 1.52 | 1.52 | 20.63% | 4,856,289 |
| Sep 17, 2025 | 1.25 | 1.30 | 1.15 | 1.26 | 1.26 | 0.80% | 7,448,438 |
| Sep 16, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 66,130 |
| Sep 15, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | - | 103,445 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | 1.59% | 156,958 |
| Sep 11, 2025 | 1.16 | 1.29 | 1.14 | 1.26 | 1.26 | 7.69% | 295,661 |
| Sep 10, 2025 | 1.11 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 283,770 |
| Sep 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 115,129 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 137,523 |
| Sep 5, 2025 | 1.16 | 1.20 | 1.11 | 1.18 | 1.18 | 3.51% | 94,773 |
| Sep 4, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 85,914 |
| Sep 3, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 100,572 |
| Sep 2, 2025 | 1.16 | 1.25 | 1.15 | 1.18 | 1.18 | -3.28% | 327,514 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | - | 219,036 |
| Aug 28, 2025 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 312,262 |
| Aug 27, 2025 | 1.30 | 1.38 | 1.23 | 1.23 | 1.23 | -13.38% | 588,878 |
| Aug 26, 2025 | 1.35 | 1.54 | 1.27 | 1.42 | 1.42 | -16.96% | 2,164,494 |
| Aug 25, 2025 | 1.87 | 2.07 | 1.58 | 1.71 | 1.71 | 55.45% | 105,018,631 |
| Aug 22, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | 8.91% | 112,544 |
| Aug 21, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | -0.98% | 32,623 |
| Aug 20, 2025 | 1.15 | 1.15 | 0.98 | 1.02 | 1.02 | -6.42% | 61,314 |
| Aug 19, 2025 | 1.07 | 1.16 | 1.03 | 1.09 | 1.09 | -4.39% | 90,547 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -8.06% | 153,227 |
| Aug 15, 2025 | 1.28 | 1.46 | 1.22 | 1.24 | 1.24 | -3.88% | 419,965 |
| Aug 14, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 44,015 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 24,233 |
| Aug 12, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 93,132 |
| Aug 11, 2025 | 1.30 | 1.34 | 1.22 | 1.24 | 1.24 | -6.06% | 21,632 |
| Aug 8, 2025 | 1.30 | 1.39 | 1.29 | 1.32 | 1.32 | - | 57,254 |