Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
1.300
+0.050 (4.00%)
At close: Aug 14, 2025, 4:00 PM
1.290
-0.010 (-0.77%)
After-hours: Aug 14, 2025, 4:14 PM EDT
Capstone Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 44,013 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 24,233 |
| Aug 12, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 93,132 |
| Aug 11, 2025 | 1.30 | 1.34 | 1.22 | 1.24 | 1.24 | -6.06% | 21,632 |
| Aug 8, 2025 | 1.30 | 1.39 | 1.29 | 1.32 | 1.32 | - | 57,254 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.29 | 1.32 | 1.32 | -2.94% | 65,931 |
| Aug 6, 2025 | 1.44 | 1.54 | 1.36 | 1.36 | 1.36 | -2.86% | 39,383 |
| Aug 5, 2025 | 1.41 | 1.50 | 1.30 | 1.40 | 1.40 | -5.72% | 74,590 |
| Aug 4, 2025 | 1.44 | 1.59 | 1.32 | 1.49 | 1.49 | 3.13% | 253,733 |
| Aug 1, 2025 | 1.62 | 1.69 | 1.29 | 1.44 | 1.44 | -13.25% | 178,939 |
| Jul 31, 2025 | 1.61 | 1.94 | 1.60 | 1.66 | 1.66 | -0.60% | 569,105 |
| Jul 30, 2025 | 1.74 | 2.00 | 1.60 | 1.67 | 1.67 | -6.18% | 372,001 |
| Jul 29, 2025 | 1.59 | 1.78 | 1.56 | 1.78 | 1.78 | 14.10% | 103,432 |
| Jul 28, 2025 | 1.62 | 1.63 | 1.52 | 1.56 | 1.56 | -2.19% | 47,453 |
| Jul 25, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -0.31% | 16,998 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 39,954 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.59 | 1.68 | 1.68 | 5.00% | 65,224 |
| Jul 22, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 5,298 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | - | 35,153 |
| Jul 18, 2025 | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | - | 49,506 |
| Jul 17, 2025 | 1.55 | 1.62 | 1.51 | 1.62 | 1.62 | 8.72% | 18,872 |
| Jul 16, 2025 | 1.55 | 1.67 | 1.49 | 1.49 | 1.49 | -1.32% | 20,957 |
| Jul 15, 2025 | 1.61 | 1.64 | 1.51 | 1.51 | 1.51 | -5.03% | 36,510 |
| Jul 14, 2025 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | -1.24% | 57,913 |
| Jul 11, 2025 | 1.43 | 1.67 | 1.43 | 1.61 | 1.61 | 12.59% | 107,772 |
| Jul 10, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -3.38% | 33,824 |
| Jul 9, 2025 | 1.40 | 1.51 | 1.36 | 1.48 | 1.48 | 8.82% | 65,539 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | -4.23% | 31,132 |
| Jul 7, 2025 | 1.52 | 1.55 | 1.30 | 1.42 | 1.42 | -5.96% | 134,530 |
| Jul 3, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 10,633 |
| Jul 2, 2025 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 7.04% | 99,542 |
| Jul 1, 2025 | 1.54 | 1.65 | 1.40 | 1.42 | 1.42 | -21.11% | 824,083 |
| Jun 30, 2025 | 1.85 | 1.94 | 1.75 | 1.80 | 1.80 | 7.78% | 221,701 |
| Jun 27, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 8,074 |
| Jun 26, 2025 | 1.73 | 1.80 | 1.70 | 1.70 | 1.70 | -2.30% | 20,092 |
| Jun 25, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.35% | 15,361 |
| Jun 24, 2025 | 1.75 | 1.83 | 1.67 | 1.70 | 1.70 | -3.95% | 29,991 |
| Jun 23, 2025 | 1.77 | 1.93 | 1.73 | 1.77 | 1.77 | 0.57% | 23,026 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -6.38% | 36,582 |
| Jun 18, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | - | 9,709 |
| Jun 17, 2025 | 1.92 | 1.97 | 1.86 | 1.88 | 1.88 | -0.53% | 42,887 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.77 | 1.89 | 1.89 | 5.59% | 29,177 |
| Jun 13, 2025 | 1.87 | 1.94 | 1.76 | 1.79 | 1.79 | -3.76% | 34,745 |
| Jun 12, 2025 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -3.12% | 27,680 |
| Jun 11, 2025 | 1.86 | 1.97 | 1.81 | 1.92 | 1.92 | 1.59% | 14,786 |
| Jun 10, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | 0.53% | 11,052 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.82 | 1.88 | 1.88 | 1.08% | 21,747 |
| Jun 6, 2025 | 1.84 | 1.93 | 1.81 | 1.86 | 1.86 | -2.11% | 19,216 |
| Jun 5, 2025 | 1.94 | 1.95 | 1.80 | 1.90 | 1.90 | - | 24,394 |
| Jun 4, 2025 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | -1.55% | 24,993 |