Skip to main content
Capstone Holding Corp. (CAPS)
NASDAQ: CAPS · Real-Time Price · USD
0.592
0.00 (0.00%)
At close: Mar 5, 2026, 4:00 PM EST
0.604
+0.012 (1.99%)
After-hours: Mar 5, 2026, 5:46 PM EST

Capstone Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.590.630.580.590.59-76,532
Mar 4, 20260.580.630.580.590.591.58%91,485
Mar 3, 20260.590.610.580.580.58-3.21%39,911
Mar 2, 20260.620.620.580.600.60-2.68%49,689
Feb 27, 20260.640.660.610.620.62-7.67%82,046
Feb 26, 20260.670.680.630.670.67-2.33%41,985
Feb 25, 20260.700.700.650.690.69-1.14%34,742
Feb 24, 20260.710.730.630.690.69-4.58%132,577
Feb 23, 20260.650.740.630.730.7310.48%178,601
Feb 20, 20260.580.670.580.660.6611.92%222,412
Feb 19, 20260.550.590.550.590.597.71%71,423
Feb 18, 20260.550.570.540.550.55-0.69%113,448
Feb 17, 20260.580.580.540.550.55-0.56%74,815
Feb 13, 20260.540.570.520.550.558.92%52,361
Feb 12, 20260.520.540.490.510.51-2.66%68,009
Feb 11, 20260.590.590.520.520.52-9.66%152,175
Feb 10, 20260.560.590.540.580.586.53%104,822
Feb 9, 20260.580.590.520.540.54-1.28%117,628
Feb 6, 20260.530.580.490.550.552.79%274,367
Feb 5, 20260.560.580.490.530.53-3.94%190,544
Feb 4, 20260.590.620.540.560.56-4.63%155,542
Feb 3, 20260.610.620.570.580.58-4.16%106,630
Feb 2, 20260.610.620.600.610.611.38%82,087
Jan 30, 20260.630.640.600.600.60-4.82%134,879
Jan 29, 20260.660.670.620.630.63-5.73%250,716
Jan 28, 20260.720.720.660.670.67-3.58%186,594
Jan 27, 20260.710.710.660.690.69-0.57%141,264
Jan 26, 20260.720.720.680.700.70-0.50%71,644
Jan 23, 20260.700.720.660.700.70-0.60%304,689
Jan 22, 20260.710.730.670.710.71-0.11%243,440
Jan 21, 20260.730.730.600.710.71-4.81%1,114,216
Jan 20, 20260.630.790.630.740.7414.09%464,269
Jan 16, 20260.670.670.640.650.65-1.28%99,015
Jan 15, 20260.620.660.600.660.665.75%111,317
Jan 14, 20260.610.640.600.620.62-1.17%147,799
Jan 13, 20260.660.660.610.630.63-3.95%187,044
Jan 12, 20260.670.670.640.660.66-2.06%75,960
Jan 9, 20260.690.710.660.670.67-3.26%232,076
Jan 8, 20260.730.750.680.690.69-6.09%140,055
Jan 7, 20260.740.770.730.740.74-3.83%31,817
Jan 6, 20260.750.770.730.770.77-1.49%45,625
Jan 5, 20260.730.780.690.780.7810.08%343,626
Jan 2, 20260.710.720.670.710.71-2.87%157,817
Dec 31, 20250.650.730.650.730.7311.66%186,504
Dec 30, 20250.670.670.640.650.65-5.73%165,290
Dec 29, 20250.680.700.650.690.69-1.75%173,184
Dec 26, 20250.740.740.690.700.70-4.24%103,298
Dec 24, 20250.750.760.720.740.74-2.91%111,706
Dec 23, 20250.750.770.730.760.761.57%37,275
Dec 22, 20250.750.760.710.750.75-1.60%76,041
Dec 19, 20250.710.770.670.760.766.84%218,698
Dec 18, 20250.770.770.680.710.71-9.52%265,566
Dec 17, 20250.820.830.770.780.78-4.03%273,833
Dec 16, 20250.810.820.770.820.822.63%186,309
Dec 15, 20250.870.870.780.800.80-8.35%329,090
Dec 12, 20250.850.890.800.870.873.33%256,157
Dec 11, 20250.860.870.800.840.84-4.96%165,156
Dec 10, 20250.950.950.840.880.88-6.75%304,392
Dec 9, 20250.940.950.880.950.953.95%297,497
Dec 8, 20250.890.920.840.910.915.11%308,999
Dec 5, 20250.850.910.840.870.870.85%209,009
Dec 4, 20250.820.860.800.860.863.34%124,627
Dec 3, 20250.810.860.790.830.83-0.67%279,251
Dec 2, 20250.900.900.770.840.84-3.03%1,662,984
Dec 1, 20250.900.910.840.860.86-5.33%185,736
Nov 28, 20250.880.930.880.910.916.44%84,789
Nov 26, 20250.780.870.780.860.868.98%135,564
Nov 25, 20250.820.820.770.790.79-2.84%165,187
Nov 24, 20250.750.820.730.810.818.29%236,733
Nov 21, 20250.770.800.730.750.75-5.47%249,505
Nov 20, 20250.880.880.790.790.79-10.70%315,390
Nov 19, 20250.930.930.840.890.89-1.56%314,828
Nov 18, 20251.031.030.800.900.90-16.66%1,319,130
Nov 17, 20251.031.161.021.081.086.93%3,384,091
Nov 14, 20251.011.020.971.011.01-1.94%136,096
Nov 13, 20251.051.111.011.031.03-1.90%369,178
Nov 12, 20251.031.071.011.051.05-0.94%118,914
Nov 11, 20251.091.111.041.061.06-4.50%177,888
Nov 10, 20251.061.131.001.111.114.72%423,681
Nov 7, 20250.941.080.941.061.0612.48%945,651
Nov 6, 20250.980.980.920.940.94-2.52%132,737
Nov 5, 20250.991.000.920.970.97-2.34%300,480
Nov 4, 20251.001.010.970.990.99-2.94%298,611
Nov 3, 20251.011.041.001.021.02-159,502
Oct 31, 20251.021.051.001.021.020.99%232,630
Oct 30, 20251.041.061.011.011.01-2.88%147,343
Oct 29, 20251.091.091.021.041.04-3.70%165,485
Oct 28, 20251.061.081.041.081.082.86%233,556
Oct 27, 20251.051.101.031.051.05-5.41%3,414,383
Oct 24, 20251.161.161.071.111.11-5.93%218,249
Oct 23, 20251.171.261.151.181.183.51%495,221
Oct 22, 20251.071.171.041.141.146.54%460,160
Oct 21, 20251.051.081.011.071.074.90%227,386
Oct 20, 20251.001.071.001.021.02-164,605
Oct 17, 20251.071.091.001.021.02-7.27%552,063
Oct 16, 20251.181.191.101.101.10-6.78%369,249
Oct 15, 20251.251.261.131.181.18-12.59%1,284,307
Oct 14, 20251.101.361.101.351.3520.54%4,111,309
Oct 13, 20251.131.151.081.121.12-0.88%247,189
Oct 10, 20251.231.241.111.131.13-7.38%297,491