Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	1.03	1.03	0.80	0.90	0.90	-16.66%	1,319,130
Nov 17, 2025	1.03	1.16	1.02	1.08	1.08	6.93%	3,384,091
Nov 14, 2025	1.01	1.02	0.97	1.01	1.01	-1.94%	136,096
Nov 13, 2025	1.05	1.11	1.01	1.03	1.03	-1.90%	369,178
Nov 12, 2025	1.03	1.07	1.01	1.05	1.05	-0.94%	118,914
Nov 11, 2025	1.09	1.11	1.04	1.06	1.06	-4.50%	177,888
Nov 10, 2025	1.06	1.13	1.00	1.11	1.11	4.72%	423,681
Nov 7, 2025	0.94	1.08	0.94	1.06	1.06	12.48%	945,651
Nov 6, 2025	0.98	0.98	0.92	0.94	0.94	-2.52%	132,737
Nov 5, 2025	0.99	1.00	0.92	0.97	0.97	-2.34%	300,480
Nov 4, 2025	1.00	1.01	0.97	0.99	0.99	-2.94%	298,611
Nov 3, 2025	1.01	1.04	1.00	1.02	1.02	-	159,502
Oct 31, 2025	1.02	1.05	1.00	1.02	1.02	0.99%	232,630
Oct 30, 2025	1.04	1.06	1.01	1.01	1.01	-2.88%	147,343
Oct 29, 2025	1.09	1.09	1.02	1.04	1.04	-3.70%	165,485
Oct 28, 2025	1.06	1.08	1.04	1.08	1.08	2.86%	233,556