Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.43	0.43	0.40	0.41	0.41	-4.41%	149,746
Apr 27, 2026	0.41	0.43	0.40	0.43	0.43	0.59%	398,599
Apr 24, 2026	0.42	0.43	0.39	0.42	0.42	1.95%	358,517
Apr 23, 2026	0.41	0.43	0.39	0.42	0.42	0.02%	347,225
Apr 22, 2026	0.38	0.43	0.37	0.42	0.42	11.45%	1,462,892
Apr 21, 2026	0.40	0.41	0.36	0.37	0.37	-8.90%	988,600
Apr 20, 2026	0.42	0.42	0.38	0.41	0.41	1.34%	1,055,576
Apr 17, 2026	0.48	0.50	0.38	0.40	0.40	-24.45%	4,929,836
Apr 16, 2026	0.80	0.89	0.50	0.53	0.53	-9.25%	101,035,238
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%	395,032
Apr 13, 2026	0.54	0.54	0.48	0.51	0.51	-4.39%	166,482
Apr 10, 2026	0.53	0.54	0.51	0.53	0.53	-2.45%	16,313
Apr 9, 2026	0.52	0.55	0.52	0.54	0.54	0.17%	85,707
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
Apr 2, 2026	0.55	0.58	0.53	0.58	0.58	-0.41%	67,422
Apr 1, 2026	0.62	0.63	0.53	0.58	0.58	-13.04%	233,588
Mar 31, 2026	0.64	0.69	0.63	0.67	0.67	2.77%	516,893
Mar 30, 2026	0.63	0.70	0.62	0.65	0.65	2.62%	104,306
Mar 27, 2026	0.62	0.68	0.59	0.63	0.63	-3.49%	82,714
Mar 26, 2026	0.70	0.70	0.63	0.66	0.66	-5.49%	62,456
Mar 25, 2026	0.70	0.73	0.68	0.69	0.69	-1.56%	60,265
Mar 24, 2026	0.74	0.75	0.68	0.70	0.70	-7.32%	131,349
Mar 23, 2026	0.69	0.79	0.68	0.76	0.76	8.43%	97,180
Mar 20, 2026	0.77	0.77	0.68	0.70	0.70	-11.03%	100,684
Mar 19, 2026	0.76	0.79	0.69	0.79	0.79	1.99%	85,190
Mar 18, 2026	0.72	0.77	0.68	0.77	0.77	5.98%	132,597
Mar 17, 2026	0.70	0.76	0.68	0.73	0.73	4.26%	134,353
Mar 16, 2026	0.65	0.70	0.63	0.70	0.70	9.66%	90,600
Mar 13, 2026	0.64	0.69	0.61	0.64	0.64	-0.14%	49,461
Mar 12, 2026	0.63	0.70	0.60	0.64	0.64	-0.27%	103,537
Mar 11, 2026	0.66	0.69	0.63	0.64	0.64	-7.27%	95,197
Mar 10, 2026	0.55	0.73	0.53	0.69	0.69	9.56%	4,855,408
Mar 9, 2026	0.63	0.65	0.61	0.63	0.63	1.61%	20,788
Mar 6, 2026	0.60	0.65	0.59	0.62	0.62	4.73%	64,141
Mar 5, 2026	0.59	0.63	0.58	0.59	0.59	-	93,908
Mar 4, 2026	0.58	0.63	0.58	0.59	0.59	1.58%	93,505
Mar 3, 2026	0.59	0.61	0.58	0.58	0.58	-3.21%	39,931
Mar 2, 2026	0.62	0.62	0.58	0.60	0.60	-2.68%	50,102
Feb 27, 2026	0.64	0.66	0.61	0.62	0.62	-7.67%	82,046
Feb 26, 2026	0.67	0.68	0.63	0.67	0.67	-2.33%	41,985
Feb 25, 2026	0.70	0.70	0.65	0.69	0.69	-1.14%	34,742
Feb 24, 2026	0.71	0.73	0.63	0.69	0.69	-4.58%	132,577
Feb 23, 2026	0.65	0.74	0.63	0.73	0.73	10.48%	178,601
Feb 20, 2026	0.58	0.67	0.58	0.66	0.66	11.92%	222,412
Feb 19, 2026	0.55	0.59	0.55	0.59	0.59	7.71%	71,423
Feb 18, 2026	0.55	0.57	0.54	0.55	0.55	-0.69%	113,448
Feb 17, 2026	0.58	0.58	0.54	0.55	0.55	-0.56%	74,815
Feb 13, 2026	0.54	0.57	0.52	0.55	0.55	8.92%	52,361
Feb 12, 2026	0.52	0.54	0.49	0.51	0.51	-2.66%	68,009
Feb 11, 2026	0.59	0.59	0.52	0.52	0.52	-9.66%	152,175
Feb 10, 2026	0.56	0.59	0.54	0.58	0.58	6.53%	104,822
Feb 9, 2026	0.58	0.59	0.52	0.54	0.54	-1.28%	117,628
Feb 6, 2026	0.53	0.58	0.49	0.55	0.55	2.79%	274,367
Feb 5, 2026	0.56	0.58	0.49	0.53	0.53	-3.94%	190,544
Feb 4, 2026	0.59	0.62	0.54	0.56	0.56	-4.63%	155,542
Feb 3, 2026	0.61	0.62	0.57	0.58	0.58	-4.16%	106,630
Feb 2, 2026	0.61	0.62	0.60	0.61	0.61	1.38%	82,087
Jan 30, 2026	0.63	0.64	0.60	0.60	0.60	-4.82%	134,879
Jan 29, 2026	0.66	0.67	0.62	0.63	0.63	-5.73%	250,716
Jan 28, 2026	0.72	0.72	0.66	0.67	0.67	-3.58%	186,594
Jan 27, 2026	0.71	0.71	0.66	0.69	0.69	-0.57%	141,264
Jan 26, 2026	0.72	0.72	0.68	0.70	0.70	-0.50%	71,644
Jan 23, 2026	0.70	0.72	0.66	0.70	0.70	-0.60%	304,689
Jan 22, 2026	0.71	0.73	0.67	0.71	0.71	-0.11%	243,440
Jan 21, 2026	0.73	0.73	0.60	0.71	0.71	-4.81%	1,114,216
Jan 20, 2026	0.63	0.79	0.63	0.74	0.74	14.09%	464,269
Jan 16, 2026	0.67	0.67	0.64	0.65	0.65	-1.28%	99,015
Jan 15, 2026	0.62	0.66	0.60	0.66	0.66	5.75%	111,317
Jan 14, 2026	0.61	0.64	0.60	0.62	0.62	-1.17%	147,799
Jan 13, 2026	0.66	0.66	0.61	0.63	0.63	-3.95%	187,044
Jan 12, 2026	0.67	0.67	0.64	0.66	0.66	-2.06%	75,960
Jan 9, 2026	0.69	0.71	0.66	0.67	0.67	-3.26%	232,076
Jan 8, 2026	0.73	0.75	0.68	0.69	0.69	-6.09%	140,055
Jan 7, 2026	0.74	0.77	0.73	0.74	0.74	-3.83%	31,817
Jan 6, 2026	0.75	0.77	0.73	0.77	0.77	-1.49%	45,625
Jan 5, 2026	0.73	0.78	0.69	0.78	0.78	10.08%	343,626
Jan 2, 2026	0.71	0.72	0.67	0.71	0.71	-2.87%	157,817
Dec 31, 2025	0.65	0.73	0.65	0.73	0.73	11.66%	186,504
Dec 30, 2025	0.67	0.67	0.64	0.65	0.65	-5.73%	165,290
Dec 29, 2025	0.68	0.70	0.65	0.69	0.69	-1.75%	173,184
Dec 26, 2025	0.74	0.74	0.69	0.70	0.70	-4.24%	103,298
Dec 24, 2025	0.75	0.76	0.72	0.74	0.74	-2.91%	111,706
Dec 23, 2025	0.75	0.77	0.73	0.76	0.76	1.57%	37,275
Dec 22, 2025	0.75	0.76	0.71	0.75	0.75	-1.60%	76,041
Dec 19, 2025	0.71	0.77	0.67	0.76	0.76	6.84%	218,698
Dec 18, 2025	0.77	0.77	0.68	0.71	0.71	-9.52%	265,566
Dec 17, 2025	0.82	0.83	0.77	0.78	0.78	-4.03%	273,833
Dec 16, 2025	0.81	0.82	0.77	0.82	0.82	2.63%	186,309
Dec 15, 2025	0.87	0.87	0.78	0.80	0.80	-8.35%	329,090
Dec 12, 2025	0.85	0.89	0.80	0.87	0.87	3.33%	256,157
Dec 11, 2025	0.86	0.87	0.80	0.84	0.84	-4.96%	165,156
Dec 10, 2025	0.95	0.95	0.84	0.88	0.88	-6.75%	304,392
Dec 9, 2025	0.94	0.95	0.88	0.95	0.95	3.95%	297,497
Dec 8, 2025	0.89	0.92	0.84	0.91	0.91	5.11%	308,999
Dec 5, 2025	0.85	0.91	0.84	0.87	0.87	0.85%	209,009
Dec 4, 2025	0.82	0.86	0.80	0.86	0.86	3.34%	124,627
Dec 3, 2025	0.81	0.86	0.79	0.83	0.83	-0.67%	279,251