Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
2.580
-0.170 (-6.18%)
At close: Oct 22, 2026, 4:00 PM EDT
2.750
+0.170 (6.59%)
After-hours: Oct 22, 2026, 7:57 PM EDT
Capstone Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.70 | 2.72 | 2.56 | 2.58 | 2.58 | -6.18% | 27,436 |
| Oct 21, 2026 | 2.62 | 2.91 | 2.61 | 2.75 | 2.75 | 3.38% | 104,477 |
| Oct 20, 2026 | 2.64 | 2.90 | 2.55 | 2.66 | 2.66 | -2.21% | 39,584 |
| 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 |
| Sep 2, 2026 | 5.64 | 5.75 | 5.39 | 5.60 | 5.60 | 0.97% | 4,699 |
| Sep 1, 2026 | 5.61 | 5.76 | 5.40 | 5.55 | 5.55 | - | 4,416 |
| Aug 31, 2026 | 5.53 | 5.82 | 5.47 | 5.55 | 5.55 | 1.04% | 3,850 |
| Aug 28, 2026 | 5.43 | 5.63 | 5.43 | 5.49 | 5.49 | -1.03% | 2,529 |
| Aug 27, 2026 | 5.56 | 5.79 | 5.15 | 5.55 | 5.55 | -0.91% | 16,263 |
| Aug 26, 2026 | 5.70 | 5.86 | 5.51 | 5.60 | 5.60 | -1.74% | 1,828 |
| Aug 25, 2026 | 5.51 | 5.90 | 5.48 | 5.70 | 5.70 | 0.98% | 12,980 |
| Aug 24, 2026 | 5.54 | 5.78 | 5.44 | 5.65 | 5.64 | -0.45% | 6,159 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.48 | 5.67 | 5.67 | -0.53% | 8,542 |
| Aug 20, 2026 | 5.70 | 6.03 | 5.40 | 5.70 | 5.70 | -1.20% | 9,702 |
| Aug 19, 2026 | 6.25 | 6.30 | 5.70 | 5.77 | 5.77 | -8.25% | 14,204 |
| Aug 18, 2026 | 6.53 | 6.60 | 6.16 | 6.29 | 6.29 | -2.01% | 7,165 |
| Aug 17, 2026 | 6.37 | 6.57 | 6.24 | 6.42 | 6.42 | -1.88% | 8,713 |
| Aug 14, 2026 | 6.36 | 6.60 | 6.07 | 6.54 | 6.54 | -0.27% | 15,821 |
| Aug 13, 2026 | 6.45 | 6.67 | 6.09 | 6.56 | 6.56 | -6.10% | 40,627 |