Capstone Holding Corp. (CAPS)
NASDAQ: CAPS
· Real-Time Price · USD
1.31
-0.09 (-6.43%)
At close: Oct 03, 2025, 3:59 PM
1.32
0.73%
After-hours: Oct 03, 2025, 07:57 PM EDT
CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -6.43% | 287,806 |
| Oct 2, 2025 | 1.25 | 1.44 | 1.25 | 1.40 | 1.40 | 9.37% | 729,600 |
| Oct 1, 2025 | 1.40 | 1.50 | 1.28 | 1.28 | 1.28 | -2.29% | 12,369,900 |
| 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% | 161,000 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 57,800 |
| Sep 25, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 52,705 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 67,999 |
| Sep 23, 2025 | 1.32 | 1.37 | 1.26 | 1.30 | 1.30 | -2.26% | 87,882 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -5.00% | 216,200 |
| Sep 19, 2025 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | -7.89% | 467,100 |
| Sep 18, 2025 | 1.45 | 1.57 | 1.34 | 1.52 | 1.52 | 20.63% | 4,856,300 |
| Sep 17, 2025 | 1.25 | 1.30 | 1.15 | 1.26 | 1.26 | 0.80% | 7,448,438 |
| Sep 16, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 66,130 |
| Sep 15, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 0.00% | 103,445 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | 1.59% | 157,000 |
| Sep 11, 2025 | 1.16 | 1.29 | 1.14 | 1.26 | 1.26 | 7.69% | 295,700 |
| Sep 10, 2025 | 1.11 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 283,800 |
| Sep 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 115,129 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 137,523 |
Page 1 of 123