Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.25	0.25	0.23	0.23	0.23	-5.88%	44,582
Jul 23, 2026	0.24	0.25	0.24	0.24	0.24	2.81%	139,388
Jul 22, 2026	0.25	0.25	0.23	0.24	0.24	-3.29%	85,701
Jul 21, 2026	0.26	0.26	0.24	0.25	0.25	-3.94%	218,704
Jul 20, 2026	0.26	0.26	0.24	0.26	0.26	-0.31%	46,350
Jul 17, 2026	0.25	0.27	0.25	0.26	0.26	0.23%	99,831
Jul 16, 2026	0.26	0.27	0.25	0.26	0.26	-2.47%	150,416
Jul 15, 2026	0.25	0.26	0.25	0.26	0.26	2.41%	144,271
Jul 14, 2026	0.24	0.27	0.23	0.26	0.26	1.66%	3,415,742
Jul 13, 2026	0.26	0.26	0.25	0.25	0.25	-1.48%	166,934
Jul 10, 2026	0.27	0.27	0.25	0.26	0.26	-3.14%	178,964
Jul 9, 2026	0.25	0.27	0.24	0.26	0.26	8.48%	613,750
Jul 8, 2026	0.25	0.26	0.24	0.24	0.24	-0.41%	66,600
Jul 7, 2026	0.26	0.26	0.24	0.25	0.25	-7.30%	110,342
Jul 6, 2026	0.27	0.28	0.25	0.26	0.26	1.26%	91,278
Jul 2, 2026	0.27	0.28	0.26	0.26	0.26	-4.74%	133,546
Jul 1, 2026	0.25	0.28	0.25	0.27	0.27	7.87%	198,022
Jun 30, 2026	0.25	0.27	0.25	0.25	0.25	3.04%	102,301
Jun 29, 2026	0.25	0.26	0.25	0.25	0.25	-1.79%	91,072
Jun 26, 2026	0.25	0.27	0.24	0.25	0.25	6.76%	145,717
Jun 25, 2026	0.26	0.26	0.23	0.24	0.24	-9.89%	376,514
Jun 24, 2026	0.27	0.27	0.26	0.26	0.26	-3.58%	187,150
Jun 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.77%	172,573
Jun 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.03%	117,372
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.36%	436,354
Jun 17, 2026	0.29	0.31	0.28	0.29	0.29	2.44%	690,015
Jun 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.20%	219,451
Jun 15, 2026	0.31	0.31	0.29	0.30	0.30	0.51%	134,455
Jun 12, 2026	0.30	0.31	0.29	0.30	0.30	-2.16%	171,781
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-0.79%	216,285
Jun 10, 2026	0.31	0.32	0.30	0.30	0.30	-2.72%	100,109
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.76%	131,960
Jun 8, 2026	0.32	0.33	0.30	0.32	0.32	0.57%	151,424
Jun 5, 2026	0.32	0.33	0.30	0.32	0.32	-5.47%	241,828
Jun 4, 2026	0.32	0.34	0.29	0.33	0.33	5.39%	741,795
Jun 3, 2026	0.34	0.34	0.32	0.32	0.32	-4.97%	391,924
Jun 2, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	269,234
Jun 1, 2026	0.33	0.35	0.31	0.34	0.34	7.46%	908,708
May 29, 2026	0.31	0.32	0.30	0.32	0.32	4.95%	632,713
May 28, 2026	0.31	0.32	0.29	0.31	0.31	-4.66%	634,826
May 27, 2026	0.31	0.33	0.30	0.32	0.32	-0.16%	473,956
May 26, 2026	0.35	0.36	0.31	0.32	0.32	-14.10%	861,756
May 22, 2026	0.31	0.38	0.31	0.37	0.37	12.62%	1,649,335
May 21, 2026	0.33	0.37	0.33	0.33	0.33	-13.97%	3,214,634
May 20, 2026	0.41	0.48	0.35	0.39	0.39	26.14%	127,860,811
May 19, 2026	0.31	0.32	0.30	0.31	0.31	1.43%	381,532
May 18, 2026	0.28	0.31	0.28	0.30	0.30	7.12%	430,907
May 15, 2026	0.30	0.31	0.26	0.28	0.28	-5.04%	525,860
May 14, 2026	0.33	0.33	0.30	0.30	0.30	-5.49%	647,365
May 13, 2026	0.34	0.34	0.30	0.31	0.31	-8.48%	381,959