Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.70	0.70	0.65	0.69	0.69	-1.14%	34,222
Feb 24, 2026	0.71	0.73	0.63	0.69	0.69	-4.58%	132,399
Feb 23, 2026	0.65	0.74	0.63	0.73	0.73	10.48%	176,129
Feb 20, 2026	0.58	0.67	0.58	0.66	0.66	11.92%	220,115
Feb 19, 2026	0.55	0.59	0.55	0.59	0.59	7.71%	70,426
Feb 18, 2026	0.55	0.57	0.54	0.55	0.55	-0.69%	111,280
Feb 17, 2026	0.58	0.58	0.54	0.55	0.55	-0.56%	74,519
Feb 13, 2026	0.54	0.57	0.52	0.55	0.55	8.92%	49,077
Feb 12, 2026	0.52	0.54	0.49	0.51	0.51	-2.66%	67,909
Feb 11, 2026	0.59	0.59	0.52	0.52	0.52	-9.66%	148,963
Feb 10, 2026	0.56	0.59	0.54	0.58	0.58	6.53%	102,867
Feb 9, 2026	0.58	0.59	0.52	0.54	0.54	-1.28%	111,296
Feb 6, 2026	0.53	0.58	0.49	0.55	0.55	2.79%	271,484
Feb 5, 2026	0.56	0.58	0.49	0.53	0.53	-3.94%	185,822
Feb 4, 2026	0.59	0.62	0.54	0.56	0.56	-4.63%	145,618
Feb 3, 2026	0.61	0.62	0.57	0.58	0.58	-4.16%	106,146
Feb 2, 2026	0.61	0.62	0.60	0.61	0.61	1.38%	81,831
Jan 30, 2026	0.63	0.64	0.60	0.60	0.60	-4.82%	134,318
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-5.73%	250,211
Jan 28, 2026	0.72	0.72	0.66	0.67	0.67	-3.58%	135,791
Jan 27, 2026	0.71	0.71	0.66	0.69	0.69	-0.57%	139,673
Jan 26, 2026	0.72	0.72	0.68	0.70	0.70	-0.50%	69,232
Jan 23, 2026	0.70	0.72	0.66	0.70	0.70	-0.60%	304,241
Jan 22, 2026	0.71	0.73	0.67	0.71	0.71	-0.11%	238,465
Jan 21, 2026	0.73	0.73	0.60	0.71	0.71	-4.81%	1,103,515
Jan 20, 2026	0.63	0.79	0.63	0.74	0.74	14.09%	460,033
Jan 16, 2026	0.67	0.67	0.64	0.65	0.65	-1.28%	95,526
Jan 15, 2026	0.62	0.66	0.60	0.66	0.66	5.75%	109,937
Jan 14, 2026	0.61	0.64	0.60	0.62	0.62	-1.17%	145,977
Jan 13, 2026	0.66	0.66	0.61	0.63	0.63	-3.95%	186,012
Jan 12, 2026	0.67	0.67	0.64	0.66	0.66	-2.06%	75,898
Jan 9, 2026	0.69	0.71	0.66	0.67	0.67	-3.26%	230,704
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