Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.27	0.28	0.26	0.26	0.26	-4.74%	127,489
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
May 12, 2026	0.34	0.35	0.33	0.34	0.34	-2.54%	144,959
May 11, 2026	0.37	0.37	0.35	0.35	0.35	-5.14%	320,929
May 8, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	311,911
May 7, 2026	0.39	0.39	0.38	0.38	0.38	-3.53%	205,255
May 6, 2026	0.40	0.40	0.38	0.39	0.39	2.87%	333,943
May 5, 2026	0.39	0.41	0.38	0.38	0.38	-6.15%	185,412
May 4, 2026	0.43	0.43	0.39	0.41	0.41	-3.34%	255,217
May 1, 2026	0.38	0.42	0.38	0.42	0.42	8.20%	289,956
Apr 30, 2026	0.38	0.39	0.36	0.39	0.39	2.68%	113,366
Apr 29, 2026	0.40	0.40	0.37	0.38	0.38	-7.18%	236,667
Apr 28, 2026	0.43	0.43	0.40	0.41	0.41	-3.97%	160,316
Apr 27, 2026	0.41	0.43	0.40	0.43	0.43	0.59%	399,529
Apr 24, 2026	0.42	0.43	0.39	0.42	0.42	1.95%	362,311
Apr 23, 2026	0.41	0.43	0.39	0.42	0.42	0.02%	354,461
Apr 22, 2026	0.38	0.43	0.37	0.42	0.42	11.45%	1,476,481