Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
0.8675
+0.0073 (0.85%)
At close: Dec 5, 2025, 4:00 PM EST
0.8553
-0.0122 (-1.41%)
After-hours: Dec 5, 2025, 6:32 PM EST
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.91 | 0.84 | 0.87 | 0.87 | 0.85% | 206,401 |
| Dec 4, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 3.34% | 114,599 |
| Dec 3, 2025 | 0.81 | 0.86 | 0.79 | 0.83 | 0.83 | -0.67% | 264,817 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.77 | 0.84 | 0.84 | -3.03% | 1,649,821 |
| Dec 1, 2025 | 0.90 | 0.91 | 0.84 | 0.86 | 0.86 | -5.33% | 185,736 |
| Nov 28, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 6.44% | 84,789 |
| Nov 26, 2025 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 8.98% | 135,564 |
| Nov 25, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -2.84% | 165,187 |
| Nov 24, 2025 | 0.75 | 0.82 | 0.73 | 0.81 | 0.81 | 8.29% | 236,733 |
| Nov 21, 2025 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | -5.47% | 249,505 |
| Nov 20, 2025 | 0.88 | 0.88 | 0.79 | 0.79 | 0.79 | -10.70% | 315,390 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.84 | 0.89 | 0.89 | -1.56% | 314,828 |
| Nov 18, 2025 | 1.03 | 1.03 | 0.80 | 0.90 | 0.90 | -16.66% | 1,319,130 |
| Nov 17, 2025 | 1.03 | 1.16 | 1.02 | 1.08 | 1.08 | 6.93% | 3,384,091 |
| Nov 14, 2025 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 136,096 |
| Nov 13, 2025 | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | -1.90% | 369,178 |
| Nov 12, 2025 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 118,914 |
| Nov 11, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -4.50% | 177,888 |
| Nov 10, 2025 | 1.06 | 1.13 | 1.00 | 1.11 | 1.11 | 4.72% | 423,681 |
| Nov 7, 2025 | 0.94 | 1.08 | 0.94 | 1.06 | 1.06 | 12.48% | 945,651 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.52% | 132,737 |
| Nov 5, 2025 | 0.99 | 1.00 | 0.92 | 0.97 | 0.97 | -2.34% | 300,480 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -2.94% | 298,611 |
| Nov 3, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 159,502 |
| Oct 31, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 232,630 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 147,343 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 165,485 |
| Oct 28, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 233,556 |
| Oct 27, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | -5.41% | 3,414,383 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -5.93% | 218,249 |
| Oct 23, 2025 | 1.17 | 1.26 | 1.15 | 1.18 | 1.18 | 3.51% | 495,221 |
| Oct 22, 2025 | 1.07 | 1.17 | 1.04 | 1.14 | 1.14 | 6.54% | 460,160 |
| Oct 21, 2025 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 227,386 |
| Oct 20, 2025 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | - | 164,605 |
| Oct 17, 2025 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -7.27% | 552,063 |
| Oct 16, 2025 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 369,249 |
| Oct 15, 2025 | 1.25 | 1.26 | 1.13 | 1.18 | 1.18 | -12.59% | 1,284,307 |
| Oct 14, 2025 | 1.10 | 1.36 | 1.10 | 1.35 | 1.35 | 20.54% | 4,111,309 |
| Oct 13, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 247,189 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.11 | 1.13 | 1.13 | -7.38% | 297,491 |
| Oct 9, 2025 | 1.20 | 1.28 | 1.19 | 1.22 | 1.22 | 2.52% | 462,413 |
| Oct 8, 2025 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | - | 483,424 |
| Oct 7, 2025 | 1.23 | 1.37 | 1.15 | 1.19 | 1.19 | - | 4,979,331 |
| Oct 6, 2025 | 1.32 | 1.33 | 1.18 | 1.19 | 1.19 | -9.16% | 308,452 |
| Oct 3, 2025 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -6.43% | 295,876 |
| Oct 2, 2025 | 1.25 | 1.44 | 1.25 | 1.40 | 1.40 | 9.37% | 729,580 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.28 | 1.28 | 1.28 | -2.29% | 12,369,871 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 58,546 |
| Sep 29, 2025 | 1.24 | 1.34 | 1.23 | 1.32 | 1.32 | 5.60% | 160,956 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 57,765 |