Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.940
-0.075 (-3.72%)
Nov 12, 2026, 12:39 PM EST - Market open
Capstone Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.87 | 1.99 | 1.83 | 1.94 | 1.94 | -3.72% | 73,595 |
| Nov 11, 2026 | 2.02 | 2.13 | 1.94 | 2.02 | 2.02 | -3.59% | 13,998 |
| Nov 10, 2026 | 2.20 | 2.20 | 2.01 | 2.09 | 2.09 | -0.48% | 6,583 |
| Nov 9, 2026 | 1.92 | 2.17 | 1.92 | 2.10 | 2.10 | 10.53% | 23,676 |
| Nov 6, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.16% | 5,621 |
| Nov 5, 2026 | 2.05 | 2.08 | 1.85 | 1.90 | 1.90 | -8.36% | 18,327 |
| Nov 4, 2026 | 2.13 | 2.23 | 2.07 | 2.07 | 2.07 | -3.27% | 27,371 |
| Nov 3, 2026 | 2.12 | 2.21 | 2.04 | 2.14 | 2.14 | 1.90% | 17,903 |
| Nov 2, 2026 | 2.20 | 2.31 | 1.92 | 2.10 | 2.10 | -5.41% | 35,589 |
| Oct 30, 2026 | 2.75 | 2.75 | 2.11 | 2.22 | 2.22 | -18.68% | 128,288 |
| Oct 29, 2026 | 2.76 | 2.80 | 2.69 | 2.73 | 2.73 | -3.53% | 8,505 |
| Oct 28, 2026 | 2.63 | 2.91 | 2.63 | 2.83 | 2.83 | 8.02% | 56,012 |
| Oct 27, 2026 | 2.71 | 2.89 | 2.58 | 2.62 | 2.62 | 0.38% | 30,674 |
| Oct 26, 2026 | 2.60 | 2.69 | 2.59 | 2.61 | 2.61 | 0.77% | 13,435 |
| Oct 23, 2026 | 2.62 | 2.74 | 2.58 | 2.59 | 2.59 | 0.39% | 13,790 |
| Oct 22, 2026 | 2.70 | 2.72 | 2.56 | 2.58 | 2.58 | -6.18% | 27,455 |
| Oct 21, 2026 | 2.62 | 2.91 | 2.61 | 2.75 | 2.75 | 3.38% | 110,715 |
| Oct 20, 2026 | 2.64 | 2.90 | 2.55 | 2.66 | 2.66 | -2.21% | 39,596 |
| Oct 19, 2026 | 2.61 | 3.09 | 2.61 | 2.72 | 2.72 | 4.21% | 140,838 |
| Oct 16, 2026 | 2.91 | 2.97 | 2.33 | 2.61 | 2.61 | -10.12% | 133,650 |
| Oct 15, 2026 | 2.83 | 3.00 | 2.68 | 2.90 | 2.90 | -16.55% | 110,044 |
| Oct 14, 2026 | 3.69 | 3.69 | 3.30 | 3.48 | 3.48 | -6.60% | 25,506 |
| Oct 13, 2026 | 3.98 | 4.06 | 3.66 | 3.73 | 3.73 | -6.83% | 31,033 |
| Oct 12, 2026 | 4.11 | 4.14 | 3.95 | 4.00 | 4.00 | -2.84% | 24,957 |
| Oct 9, 2026 | 4.11 | 4.26 | 4.11 | 4.12 | 4.12 | -2.63% | 7,627 |
| Oct 8, 2026 | 4.08 | 4.30 | 4.02 | 4.23 | 4.23 | 0.57% | 22,283 |
| Oct 7, 2026 | 4.20 | 4.28 | 4.14 | 4.20 | 4.20 | -0.64% | 18,569 |
| Oct 6, 2026 | 4.25 | 4.50 | 4.20 | 4.23 | 4.23 | -1.33% | 19,406 |
| Oct 5, 2026 | 4.26 | 4.48 | 4.20 | 4.29 | 4.29 | -1.72% | 25,546 |
| Oct 2, 2026 | 4.29 | 4.56 | 4.26 | 4.36 | 4.36 | -2.55% | 38,201 |
| Oct 1, 2026 | 4.20 | 4.63 | 4.10 | 4.48 | 4.48 | 3.61% | 112,214 |
| Sep 30, 2026 | 4.49 | 4.51 | 4.24 | 4.32 | 4.32 | -7.40% | 219,808 |
| Sep 29, 2026 | 5.21 | 5.21 | 4.21 | 4.67 | 4.67 | -2.20% | 3,207,729 |
| Sep 28, 2026 | 4.67 | 4.86 | 4.59 | 4.77 | 4.77 | -2.69% | 27,820 |
| Sep 25, 2026 | 5.07 | 5.21 | 4.87 | 4.90 | 4.90 | -6.79% | 50,641 |
| Sep 24, 2026 | 5.09 | 5.56 | 5.00 | 5.26 | 5.26 | -13.98% | 118,482 |
| Sep 23, 2026 | 6.77 | 6.86 | 4.55 | 6.11 | 6.11 | 14.17% | 2,667,088 |
| Sep 22, 2026 | 5.21 | 5.57 | 5.10 | 5.36 | 5.36 | 4.26% | 1,852,204 |
| Sep 21, 2026 | 5.34 | 5.34 | 5.11 | 5.14 | 5.14 | -2.39% | 4,795 |
| Sep 18, 2026 | 5.25 | 5.57 | 5.23 | 5.26 | 5.26 | -3.89% | 5,954 |
| Sep 17, 2026 | 5.11 | 5.66 | 5.11 | 5.48 | 5.48 | 7.35% | 17,183 |
| Sep 16, 2026 | 5.47 | 5.55 | 5.10 | 5.10 | 5.10 | 0.89% | 12,290 |
| Sep 15, 2026 | 5.28 | 5.50 | 5.00 | 5.06 | 5.06 | -1.06% | 11,719 |
| Sep 14, 2026 | 5.35 | 5.38 | 5.05 | 5.11 | 5.11 | -6.02% | 3,872 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.34 | 5.44 | 5.44 | -0.82% | 7,581 |
| Sep 10, 2026 | 5.34 | 5.70 | 5.08 | 5.48 | 5.48 | 3.69% | 26,088 |
| Sep 9, 2026 | 5.34 | 5.40 | 5.24 | 5.29 | 5.29 | -1.40% | 4,844 |
| Sep 8, 2026 | 5.64 | 5.64 | 5.25 | 5.36 | 5.36 | -2.14% | 6,561 |
| Sep 4, 2026 | 5.40 | 5.51 | 5.40 | 5.48 | 5.48 | -3.13% | 4,489 |
| Sep 3, 2026 | 5.53 | 5.70 | 5.46 | 5.66 | 5.66 | 0.91% | 4,701 |