Capstone Holding Corp. - Common Stock (CAPS)
2.0100
-0.3500 (-14.83%)
NASDAQ · Last Trade: Apr 3rd, 1:27 PM EDT
Historical Prices For Capstone Holding Corp. - Common Stock (CAPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.45 | 2.50 | 2.00 | 2.36 | 156,435 | 2.36 |
| 4/01/2025 | 2.32 | 2.84 | 2.25 | 2.34 | 262,798 | 2.34 |
| 3/31/2025 | 2.30 | 2.63 | 2.05 | 2.41 | 148,674 | 2.41 |
| 3/28/2025 | 2.42 | 2.60 | 2.36 | 2.40 | 16,129 | 2.40 |
| 3/27/2025 | 2.70 | 2.80 | 2.46 | 2.50 | 42,182 | 2.50 |
| 3/26/2025 | 3.20 | 3.27 | 2.65 | 2.80 | 133,199 | 2.80 |
| 3/25/2025 | 2.60 | 3.04 | 2.51 | 2.92 | 362,236 | 2.92 |
| 3/24/2025 | 1.97 | 2.77 | 1.95 | 2.77 | 13,593,604 | 2.77 |
| 3/21/2025 | 2.00 | 2.20 | 1.72 | 1.72 | 97,830 | 1.72 |
| 3/20/2025 | 2.10 | 2.25 | 2.10 | 2.13 | 28,230 | 2.13 |
| 3/19/2025 | 2.09 | 2.43 | 1.80 | 2.19 | 117,232 | 2.19 |
| 3/18/2025 | 2.83 | 2.87 | 2.08 | 2.22 | 128,180 | 2.22 |
| 3/17/2025 | 2.80 | 3.63 | 2.55 | 2.98 | 4,271,172 | 2.98 |
| 3/14/2025 | 3.10 | 3.19 | 2.20 | 2.50 | 219,643 | 2.50 |
| 3/13/2025 | 3.07 | 3.15 | 2.50 | 2.52 | 17,976 | 2.52 |
| 3/12/2025 | 3.04 | 3.25 | 2.42 | 3.00 | 40,785 | 3.00 |
| 3/11/2025 | 2.92 | 3.50 | 2.92 | 3.01 | 68,896 | 3.01 |
| 3/10/2025 | 3.90 | 3.90 | 3.05 | 3.11 | 75,531 | 3.11 |
| 3/07/2025 | 3.80 | 3.80 | 3.25 | 3.32 | 39,044 | 3.32 |
| 3/06/2025 | 3.50 | 4.00 | 3.41 | 3.90 | 404,813 | 3.90 |