Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.610
+0.180 (12.59%)
At close: Jul 11, 2025, 4:00 PM
1.630
+0.020 (1.24%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.35% | 15,361 |
| Jun 24, 2025 | 1.75 | 1.83 | 1.67 | 1.70 | 1.70 | -3.95% | 29,991 |
| Jun 23, 2025 | 1.77 | 1.93 | 1.73 | 1.77 | 1.77 | 0.57% | 23,026 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -6.38% | 36,582 |
| Jun 18, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | - | 9,709 |
| Jun 17, 2025 | 1.92 | 1.97 | 1.86 | 1.88 | 1.88 | -0.53% | 42,887 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.77 | 1.89 | 1.89 | 5.59% | 29,177 |
| Jun 13, 2025 | 1.87 | 1.94 | 1.76 | 1.79 | 1.79 | -3.76% | 34,745 |
| Jun 12, 2025 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -3.12% | 27,680 |
| Jun 11, 2025 | 1.86 | 1.97 | 1.81 | 1.92 | 1.92 | 1.59% | 14,786 |
| Jun 10, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | 0.53% | 11,052 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.82 | 1.88 | 1.88 | 1.08% | 21,747 |
| Jun 6, 2025 | 1.84 | 1.93 | 1.81 | 1.86 | 1.86 | -2.11% | 19,216 |
| Jun 5, 2025 | 1.94 | 1.95 | 1.80 | 1.90 | 1.90 | - | 24,394 |
| Jun 4, 2025 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | -1.55% | 24,993 |
| Jun 3, 2025 | 1.91 | 2.00 | 1.85 | 1.93 | 1.93 | 0.52% | 33,769 |
| Jun 2, 2025 | 1.87 | 2.04 | 1.81 | 1.92 | 1.92 | 5.49% | 67,650 |
| May 30, 2025 | 1.90 | 1.90 | 1.75 | 1.82 | 1.82 | 1.11% | 28,261 |
| May 29, 2025 | 1.90 | 2.03 | 1.74 | 1.80 | 1.80 | -2.17% | 69,298 |
| 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 |