Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.70	0.70	0.63	0.66	0.66	-5.49%	61,786
Mar 25, 2026	0.70	0.73	0.68	0.69	0.69	-1.56%	59,499
Mar 24, 2026	0.74	0.75	0.68	0.70	0.70	-7.32%	130,846
Mar 23, 2026	0.69	0.79	0.68	0.76	0.76	8.43%	95,850
Mar 20, 2026	0.77	0.77	0.68	0.70	0.70	-11.03%	95,068
Mar 19, 2026	0.76	0.79	0.69	0.79	0.79	1.99%	84,875
Mar 18, 2026	0.72	0.77	0.68	0.77	0.77	5.98%	132,160
Mar 17, 2026	0.70	0.76	0.68	0.73	0.73	4.26%	134,090
Mar 16, 2026	0.65	0.70	0.63	0.70	0.70	9.66%	90,345
Mar 13, 2026	0.64	0.69	0.61	0.64	0.64	-0.14%	49,461
Mar 12, 2026	0.63	0.70	0.60	0.64	0.64	-0.27%	70,427
Mar 11, 2026	0.66	0.69	0.63	0.64	0.64	-7.27%	94,746
Mar 10, 2026	0.55	0.73	0.53	0.69	0.69	9.56%	4,848,194
Mar 9, 2026	0.63	0.65	0.61	0.63	0.63	1.61%	18,788
Mar 6, 2026	0.60	0.65	0.59	0.62	0.62	4.73%	61,980
Mar 5, 2026	0.59	0.63	0.58	0.59	0.59	-	76,532
Mar 4, 2026	0.58	0.63	0.58	0.59	0.59	1.58%	91,485
Mar 3, 2026	0.59	0.61	0.58	0.58	0.58	-3.21%	39,911
Mar 2, 2026	0.62	0.62	0.58	0.60	0.60	-2.68%	49,689
Feb 27, 2026	0.64	0.66	0.61	0.62	0.62	-7.67%	82,046
Feb 26, 2026	0.67	0.68	0.63	0.67	0.67	-2.33%	41,985
Feb 25, 2026	0.70	0.70	0.65	0.69	0.69	-1.14%	34,742
Feb 24, 2026	0.71	0.73	0.63	0.69	0.69	-4.58%	132,577
Feb 23, 2026	0.65	0.74	0.63	0.73	0.73	10.48%	178,601
Feb 20, 2026	0.58	0.67	0.58	0.66	0.66	11.92%	222,412
Feb 19, 2026	0.55	0.59	0.55	0.59	0.59	7.71%	71,423
Feb 18, 2026	0.55	0.57	0.54	0.55	0.55	-0.69%	113,448
Feb 17, 2026	0.58	0.58	0.54	0.55	0.55	-0.56%	74,815
Feb 13, 2026	0.54	0.57	0.52	0.55	0.55	8.92%	52,361
Feb 12, 2026	0.52	0.54	0.49	0.51	0.51	-2.66%	68,009
Feb 11, 2026	0.59	0.59	0.52	0.52	0.52	-9.66%	152,175
Feb 10, 2026	0.56	0.59	0.54	0.58	0.58	6.53%	104,822
Feb 9, 2026	0.58	0.59	0.52	0.54	0.54	-1.28%	117,628
Feb 6, 2026	0.53	0.58	0.49	0.55	0.55	2.79%	274,367
Feb 5, 2026	0.56	0.58	0.49	0.53	0.53	-3.94%	190,544
Feb 4, 2026	0.59	0.62	0.54	0.56	0.56	-4.63%	155,542
Feb 3, 2026	0.61	0.62	0.57	0.58	0.58	-4.16%	106,630
Feb 2, 2026	0.61	0.62	0.60	0.61	0.61	1.38%	82,087
Jan 30, 2026	0.63	0.64	0.60	0.60	0.60	-4.82%	134,879
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-5.73%	250,716
Jan 28, 2026	0.72	0.72	0.66	0.67	0.67	-3.58%	186,594
Jan 27, 2026	0.71	0.71	0.66	0.69	0.69	-0.57%	141,264
Jan 26, 2026	0.72	0.72	0.68	0.70	0.70	-0.50%	71,644
Jan 23, 2026	0.70	0.72	0.66	0.70	0.70	-0.60%	304,689
Jan 22, 2026	0.71	0.73	0.67	0.71	0.71	-0.11%	243,440
Jan 21, 2026	0.73	0.73	0.60	0.71	0.71	-4.81%	1,114,216
Jan 20, 2026	0.63	0.79	0.63	0.74	0.74	14.09%	464,269
Jan 16, 2026	0.67	0.67	0.64	0.65	0.65	-1.28%	99,015
Jan 15, 2026	0.62	0.66	0.60	0.66	0.66	5.75%	111,317
Jan 14, 2026	0.61	0.64	0.60	0.62	0.62	-1.17%	147,799