Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.31	0.31	0.29	0.30	0.30	0.51%	127,616
Jun 12, 2026	0.30	0.31	0.29	0.30	0.30	-2.16%	162,348
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-0.79%	214,483
Jun 10, 2026	0.31	0.32	0.30	0.30	0.30	-2.72%	91,336
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.76%	131,847
Jun 8, 2026	0.32	0.33	0.30	0.32	0.32	0.57%	144,121
Jun 5, 2026	0.32	0.33	0.30	0.32	0.32	-5.47%	241,002
Jun 4, 2026	0.32	0.34	0.29	0.33	0.33	5.39%	717,493
Jun 3, 2026	0.34	0.34	0.32	0.32	0.32	-4.97%	378,673
Jun 2, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	242,999
Jun 1, 2026	0.33	0.35	0.31	0.34	0.34	7.46%	889,898
May 29, 2026	0.31	0.32	0.30	0.32	0.32	4.95%	629,185
May 28, 2026	0.31	0.32	0.29	0.31	0.31	-4.66%	632,229
May 27, 2026	0.31	0.33	0.30	0.32	0.32	-0.16%	438,884
May 26, 2026	0.35	0.36	0.31	0.32	0.32	-14.10%	824,545
May 22, 2026	0.31	0.38	0.31	0.37	0.37	12.62%	1,628,646
May 21, 2026	0.33	0.37	0.33	0.33	0.33	-13.97%	3,063,647
May 20, 2026	0.41	0.48	0.35	0.39	0.39	26.14%	126,429,431
May 19, 2026	0.31	0.32	0.30	0.31	0.31	1.43%	342,150
May 18, 2026	0.28	0.31	0.28	0.30	0.30	7.12%	423,489
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
Apr 21, 2026	0.40	0.41	0.36	0.37	0.37	-8.90%	1,180,761
Apr 20, 2026	0.42	0.42	0.38	0.41	0.41	1.34%	1,089,760
Apr 17, 2026	0.48	0.50	0.38	0.40	0.40	-24.45%	5,154,042
Apr 16, 2026	0.80	0.89	0.50	0.53	0.53	-9.25%	101,737,630
Apr 15, 2026	0.50	0.59	0.50	0.59	0.59	11.66%	275,032
Apr 14, 2026	0.50	0.54	0.50	0.53	0.53	4.35%	395,232
Apr 13, 2026	0.54	0.54	0.48	0.51	0.51	-4.39%	168,136
Apr 10, 2026	0.53	0.54	0.51	0.53	0.53	-2.45%	16,813
Apr 9, 2026	0.52	0.55	0.52	0.54	0.54	0.17%	87,330
Apr 8, 2026	0.55	0.57	0.53	0.54	0.54	-2.70%	27,925
Apr 7, 2026	0.54	0.56	0.52	0.56	0.56	1.29%	35,905
Apr 6, 2026	0.55	0.55	0.52	0.55	0.55	-4.95%	96,595