Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.730
-0.050 (-2.81%)
At close: May 6, 2025, 4:00 PM
1.760
+0.030 (1.73%)
After-hours: May 6, 2025, 4:17 PM EDT

Capstone Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20251.751.831.711.831.832.75%5,375
May 5, 20251.831.901.751.781.78-5.32%4,838
May 2, 20251.901.901.761.881.88-1.05%15,970
May 1, 20251.821.951.821.901.907.95%12,890
Apr 30, 20252.022.021.731.761.76-12.00%14,199
Apr 29, 20252.032.061.992.002.00-1.48%4,068
Apr 28, 20252.042.042.022.032.031.00%1,874
Apr 25, 20252.192.212.002.012.01-1.95%52,796
Apr 24, 20252.032.151.982.052.051.49%13,394
Apr 23, 20252.092.091.982.022.02-0.49%16,220
Apr 22, 20252.082.081.952.032.03-21,009
Apr 21, 20252.032.252.002.032.030.50%27,906
Apr 17, 20252.192.291.932.022.02-7.76%26,013
Apr 16, 20252.752.972.122.192.19-20.36%90,343
Apr 15, 20252.853.002.722.752.75-5.17%11,113
Apr 14, 20252.553.002.422.902.9021.85%101,646
Apr 11, 20252.412.602.372.382.38-1.57%35,603
Apr 10, 20252.602.652.392.422.42-4.05%9,226
Apr 9, 20252.482.702.412.522.52-0.40%45,587
Apr 8, 20251.962.771.952.532.5339.01%378,103
Apr 7, 20251.801.941.651.821.82-5.21%65,577
Apr 4, 20251.952.011.801.921.92-7.69%24,100
Apr 3, 20252.102.242.002.082.08-11.86%35,603
Apr 2, 20252.452.502.002.362.360.85%156,435
Apr 1, 20252.322.842.252.342.34-2.90%262,798
Mar 31, 20252.302.632.052.412.410.42%148,904
Mar 28, 20252.422.602.362.402.40-4.00%16,129
Mar 27, 20252.702.802.462.502.50-10.71%43,184
Mar 26, 20253.203.272.652.802.80-4.11%133,204
Mar 25, 20252.603.042.512.922.925.42%363,065
Mar 24, 20251.974.181.952.772.7761.05%13,600,311
Mar 21, 20252.002.201.721.721.72-19.25%97,830
Mar 20, 20252.102.252.102.132.13-2.74%28,782
Mar 19, 20252.092.431.802.192.19-1.35%117,301
Mar 18, 20252.832.872.082.222.22-25.50%130,565
Mar 17, 20252.803.632.552.982.9819.20%4,271,890
Mar 14, 20253.103.192.202.502.50-0.79%219,643
Mar 13, 20253.073.152.502.522.52-16.00%17,976
Mar 12, 20253.043.252.423.003.00-0.33%40,785
Mar 11, 20252.923.502.923.013.01-3.22%68,917
Mar 10, 20253.903.903.053.113.11-6.33%72,412
Mar 7, 20253.803.803.253.323.32-14.87%39,043
Mar 6, 20253.504.003.413.903.902.63%404,813
Mar 5, 20253.803.803.803.803.80--
Mar 4, 20253.803.803.803.803.80-20
Mar 3, 20253.803.803.803.803.80--
Feb 28, 20253.803.803.803.803.80--
Feb 27, 20252.954.002.913.803.8039.55%5,101
Feb 26, 20252.782.782.722.722.724.73%200
Feb 25, 20252.602.602.602.602.60--