Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
3.010
-0.100 (-3.22%)
Mar 11, 2025, 3:59 PM EST - Market closed
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.92 | 3.50 | 2.92 | 3.01 | 3.01 | -3.22% | 68,721 |
| Mar 10, 2025 | 3.90 | 3.90 | 3.05 | 3.11 | 3.11 | -6.33% | 72,412 |
| Mar 7, 2025 | 3.80 | 3.80 | 3.25 | 3.32 | 3.32 | -14.87% | 39,043 |
| Mar 6, 2025 | 3.50 | 4.00 | 3.41 | 3.90 | 3.90 | 2.63% | 404,813 |
| Mar 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 20 |
| Mar 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 27, 2025 | 2.95 | 4.00 | 2.91 | 3.80 | 3.80 | 39.55% | 5,101 |
| Feb 26, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 4.73% | 200 |
| Feb 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Feb 24, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 4.00% | 256 |
| Feb 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1 |
| Feb 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 100 |
| Feb 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 50 |
| Feb 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 40 |
| Jan 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2 |
| Jan 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.09% | 200 |
| Jan 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 27 |
| Jan 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 100 |
| Jan 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 2, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 22.77% | 2,100 |
| Dec 31, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 86 |
| Dec 30, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 27, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 26, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5 |