Capstone Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.25	0.27	0.24	0.25	0.25	6.76%	143,840
Jun 25, 2026	0.26	0.26	0.23	0.24	0.24	-9.89%	368,172
Jun 24, 2026	0.27	0.27	0.26	0.26	0.26	-3.58%	173,179
Jun 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.77%	167,899
Jun 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.03%	115,762
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.36%	427,134
Jun 17, 2026	0.29	0.31	0.28	0.29	0.29	2.44%	682,897
Jun 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.20%	219,061
Jun 15, 2026	0.31	0.31	0.29	0.30	0.30	0.51%	127,616
Jun 12, 2026	0.30	0.31	0.29	0.30	0.30	-2.16%	162,348
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-0.79%	214,483
Jun 10, 2026	0.31	0.32	0.30	0.30	0.30	-2.72%	91,336
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.76%	131,847
Jun 8, 2026	0.32	0.33	0.30	0.32	0.32	0.57%	144,121
Jun 5, 2026	0.32	0.33	0.30	0.32	0.32	-5.47%	241,002
Jun 4, 2026	0.32	0.34	0.29	0.33	0.33	5.39%	717,493
Jun 3, 2026	0.34	0.34	0.32	0.32	0.32	-4.97%	378,673
Jun 2, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	242,999
Jun 1, 2026	0.33	0.35	0.31	0.34	0.34	7.46%	889,898
May 29, 2026	0.31	0.32	0.30	0.32	0.32	4.95%	629,185
May 28, 2026	0.31	0.32	0.29	0.31	0.31	-4.66%	632,229
May 27, 2026	0.31	0.33	0.30	0.32	0.32	-0.16%	438,884
May 26, 2026	0.35	0.36	0.31	0.32	0.32	-14.10%	824,545
May 22, 2026	0.31	0.38	0.31	0.37	0.37	12.62%	1,628,646
May 21, 2026	0.33	0.37	0.33	0.33	0.33	-13.97%	3,063,647
May 20, 2026	0.41	0.48	0.35	0.39	0.39	26.14%	126,429,431
May 19, 2026	0.31	0.32	0.30	0.31	0.31	1.43%	342,150
May 18, 2026	0.28	0.31	0.28	0.30	0.30	7.12%	423,489
May 15, 2026	0.30	0.31	0.26	0.28	0.28	-5.04%	525,860
May 14, 2026	0.33	0.33	0.30	0.30	0.30	-5.49%	647,365
May 13, 2026	0.34	0.34	0.30	0.31	0.31	-8.48%	381,959
May 12, 2026	0.34	0.35	0.33	0.34	0.34	-2.54%	144,959
May 11, 2026	0.37	0.37	0.35	0.35	0.35	-5.14%	320,929
May 8, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	311,911
May 7, 2026	0.39	0.39	0.38	0.38	0.38	-3.53%	205,255
May 6, 2026	0.40	0.40	0.38	0.39	0.39	2.87%	333,943
May 5, 2026	0.39	0.41	0.38	0.38	0.38	-6.15%	185,412
May 4, 2026	0.43	0.43	0.39	0.41	0.41	-3.34%	255,217
May 1, 2026	0.38	0.42	0.38	0.42	0.42	8.20%	289,956
Apr 30, 2026	0.38	0.39	0.36	0.39	0.39	2.68%	113,366
Apr 29, 2026	0.40	0.40	0.37	0.38	0.38	-7.18%	236,667
Apr 28, 2026	0.43	0.43	0.40	0.41	0.41	-3.97%	160,316
Apr 27, 2026	0.41	0.43	0.40	0.43	0.43	0.59%	399,529
Apr 24, 2026	0.42	0.43	0.39	0.42	0.42	1.95%	362,311
Apr 23, 2026	0.41	0.43	0.39	0.42	0.42	0.02%	354,461
Apr 22, 2026	0.38	0.43	0.37	0.42	0.42	11.45%	1,476,481
Apr 21, 2026	0.40	0.41	0.36	0.37	0.37	-8.90%	1,180,761
Apr 20, 2026	0.42	0.42	0.38	0.41	0.41	1.34%	1,089,760
Apr 17, 2026	0.48	0.50	0.38	0.40	0.40	-24.45%	5,154,042
Apr 16, 2026	0.80	0.89	0.50	0.53	0.53	-9.25%	101,737,630
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%	395,232
Apr 13, 2026	0.54	0.54	0.48	0.51	0.51	-4.39%	168,136
Apr 10, 2026	0.53	0.54	0.51	0.53	0.53	-2.45%	16,813
Apr 9, 2026	0.52	0.55	0.52	0.54	0.54	0.17%	87,330
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