Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.180
+0.040 (3.51%)
At close: Sep 5, 2025, 4:00 PM
1.170
-0.010 (-0.82%)
After-hours: Sep 5, 2025, 7:35 PM EDT
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.29 | 1.32 | 1.32 | -2.94% | 65,931 |
| Aug 6, 2025 | 1.44 | 1.54 | 1.36 | 1.36 | 1.36 | -2.86% | 39,383 |
| Aug 5, 2025 | 1.41 | 1.50 | 1.30 | 1.40 | 1.40 | -5.72% | 74,590 |
| Aug 4, 2025 | 1.44 | 1.59 | 1.32 | 1.49 | 1.49 | 3.13% | 253,733 |
| Aug 1, 2025 | 1.62 | 1.69 | 1.29 | 1.44 | 1.44 | -13.25% | 178,939 |
| Jul 31, 2025 | 1.61 | 1.94 | 1.60 | 1.66 | 1.66 | -0.60% | 569,105 |
| Jul 30, 2025 | 1.74 | 2.00 | 1.60 | 1.67 | 1.67 | -6.18% | 372,001 |
| Jul 29, 2025 | 1.59 | 1.78 | 1.56 | 1.78 | 1.78 | 14.10% | 103,432 |
| Jul 28, 2025 | 1.62 | 1.63 | 1.52 | 1.56 | 1.56 | -2.19% | 47,453 |
| Jul 25, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -0.31% | 16,998 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 39,954 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.59 | 1.68 | 1.68 | 5.00% | 65,224 |
| Jul 22, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 5,298 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | - | 35,153 |
| Jul 18, 2025 | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | - | 49,506 |
| Jul 17, 2025 | 1.55 | 1.62 | 1.51 | 1.62 | 1.62 | 8.72% | 18,872 |
| Jul 16, 2025 | 1.55 | 1.67 | 1.49 | 1.49 | 1.49 | -1.32% | 20,957 |
| Jul 15, 2025 | 1.61 | 1.64 | 1.51 | 1.51 | 1.51 | -5.03% | 36,510 |
| Jul 14, 2025 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | -1.24% | 57,913 |
| Jul 11, 2025 | 1.43 | 1.67 | 1.43 | 1.61 | 1.61 | 12.59% | 107,772 |
| Jul 10, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -3.38% | 33,824 |
| Jul 9, 2025 | 1.40 | 1.51 | 1.36 | 1.48 | 1.48 | 8.82% | 65,539 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | -4.23% | 31,132 |
| Jul 7, 2025 | 1.52 | 1.55 | 1.30 | 1.42 | 1.42 | -5.96% | 134,530 |
| Jul 3, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 10,633 |
| Jul 2, 2025 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 7.04% | 99,542 |
| Jul 1, 2025 | 1.54 | 1.65 | 1.40 | 1.42 | 1.42 | -21.11% | 824,083 |
| Jun 30, 2025 | 1.85 | 1.94 | 1.75 | 1.80 | 1.80 | 7.78% | 221,701 |
| Jun 27, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 8,074 |
| Jun 26, 2025 | 1.73 | 1.80 | 1.70 | 1.70 | 1.70 | -2.30% | 20,092 |