Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.840
-0.080 (-4.17%)
May 28, 2025, 4:00 PM - Market closed
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.95 | 1.96 | 1.82 | 1.84 | 1.84 | -4.17% | 31,296 |
| May 27, 2025 | 1.91 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 42,583 |
| May 23, 2025 | 1.96 | 2.00 | 1.90 | 1.94 | 1.94 | 1.57% | 73,861 |
| May 22, 2025 | 2.05 | 2.07 | 1.90 | 1.91 | 1.91 | -2.05% | 76,194 |
| May 21, 2025 | 2.00 | 2.14 | 1.90 | 1.95 | 1.95 | -1.02% | 232,958 |
| May 20, 2025 | 2.00 | 2.10 | 1.94 | 1.97 | 1.97 | -5.74% | 147,670 |
| May 19, 2025 | 2.15 | 2.27 | 1.89 | 2.09 | 2.09 | -14.69% | 522,621 |
| May 16, 2025 | 2.76 | 3.29 | 2.16 | 2.45 | 2.45 | 47.59% | 21,665,221 |
| May 15, 2025 | 1.84 | 1.92 | 1.65 | 1.66 | 1.66 | -5.14% | 17,149 |
| May 14, 2025 | 1.76 | 2.05 | 1.75 | 1.75 | 1.75 | -1.13% | 7,469 |
| May 13, 2025 | 1.87 | 1.94 | 1.74 | 1.77 | 1.77 | -7.81% | 70,670 |
| May 12, 2025 | 1.71 | 2.21 | 1.59 | 1.92 | 1.92 | 9.71% | 618,122 |
| May 9, 2025 | 1.58 | 1.77 | 1.58 | 1.75 | 1.75 | -0.57% | 5,638 |
| May 8, 2025 | 1.72 | 1.81 | 1.68 | 1.76 | 1.76 | 3.53% | 15,012 |
| May 7, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -7.05% | 7,104 |
| May 6, 2025 | 1.75 | 1.83 | 1.71 | 1.83 | 1.83 | 2.75% | 5,376 |
| May 5, 2025 | 1.83 | 1.90 | 1.75 | 1.78 | 1.78 | -5.32% | 4,838 |
| May 2, 2025 | 1.90 | 1.90 | 1.76 | 1.88 | 1.88 | -1.05% | 15,970 |
| May 1, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 7.95% | 12,890 |
| Apr 30, 2025 | 2.02 | 2.02 | 1.73 | 1.76 | 1.76 | -12.00% | 14,199 |
| Apr 29, 2025 | 2.03 | 2.06 | 1.99 | 2.00 | 2.00 | -1.48% | 4,068 |
| Apr 28, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 1.00% | 1,874 |
| Apr 25, 2025 | 2.19 | 2.21 | 2.00 | 2.01 | 2.01 | -1.95% | 52,796 |
| Apr 24, 2025 | 2.03 | 2.15 | 1.98 | 2.05 | 2.05 | 1.49% | 13,394 |
| Apr 23, 2025 | 2.09 | 2.09 | 1.98 | 2.02 | 2.02 | -0.49% | 16,220 |
| Apr 22, 2025 | 2.08 | 2.08 | 1.95 | 2.03 | 2.03 | - | 21,009 |
| Apr 21, 2025 | 2.03 | 2.25 | 2.00 | 2.03 | 2.03 | 0.50% | 27,906 |
| Apr 17, 2025 | 2.19 | 2.29 | 1.93 | 2.02 | 2.02 | -7.76% | 26,013 |
| Apr 16, 2025 | 2.75 | 2.97 | 2.12 | 2.19 | 2.19 | -20.36% | 90,343 |
| Apr 15, 2025 | 2.85 | 3.00 | 2.72 | 2.75 | 2.75 | -5.17% | 11,113 |
| Apr 14, 2025 | 2.55 | 3.00 | 2.42 | 2.90 | 2.90 | 21.85% | 101,646 |
| Apr 11, 2025 | 2.41 | 2.60 | 2.37 | 2.38 | 2.38 | -1.57% | 35,603 |
| Apr 10, 2025 | 2.60 | 2.65 | 2.39 | 2.42 | 2.42 | -4.05% | 9,226 |
| Apr 9, 2025 | 2.48 | 2.70 | 2.41 | 2.52 | 2.52 | -0.40% | 45,587 |
| Apr 8, 2025 | 1.96 | 2.77 | 1.95 | 2.53 | 2.53 | 39.01% | 378,103 |
| Apr 7, 2025 | 1.80 | 1.94 | 1.65 | 1.82 | 1.82 | -5.21% | 65,577 |
| Apr 4, 2025 | 1.95 | 2.01 | 1.80 | 1.92 | 1.92 | -7.69% | 24,100 |
| Apr 3, 2025 | 2.10 | 2.24 | 2.00 | 2.08 | 2.08 | -11.86% | 35,603 |
| Apr 2, 2025 | 2.45 | 2.50 | 2.00 | 2.36 | 2.36 | 0.85% | 156,435 |
| Apr 1, 2025 | 2.32 | 2.84 | 2.25 | 2.34 | 2.34 | -2.90% | 262,798 |
| Mar 31, 2025 | 2.30 | 2.63 | 2.05 | 2.41 | 2.41 | 0.42% | 148,904 |
| Mar 28, 2025 | 2.42 | 2.60 | 2.36 | 2.40 | 2.40 | -4.00% | 16,129 |
| Mar 27, 2025 | 2.70 | 2.80 | 2.46 | 2.50 | 2.50 | -10.71% | 43,184 |
| Mar 26, 2025 | 3.20 | 3.27 | 2.65 | 2.80 | 2.80 | -4.11% | 133,204 |
| Mar 25, 2025 | 2.60 | 3.04 | 2.51 | 2.92 | 2.92 | 5.42% | 363,065 |
| Mar 24, 2025 | 1.97 | 4.18 | 1.95 | 2.77 | 2.77 | 61.05% | 13,600,311 |
| Mar 21, 2025 | 2.00 | 2.20 | 1.72 | 1.72 | 1.72 | -19.25% | 97,830 |
| Mar 20, 2025 | 2.10 | 2.25 | 2.10 | 2.13 | 2.13 | -2.74% | 28,782 |
| Mar 19, 2025 | 2.09 | 2.43 | 1.80 | 2.19 | 2.19 | -1.35% | 117,301 |
| Mar 18, 2025 | 2.83 | 2.87 | 2.08 | 2.22 | 2.22 | -25.50% | 130,565 |