Dark

CAPS
Capstone Holding Corp. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.51USD+51.205%(+0.85)21,573,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:54 AM EDT

2.76USD+66.265%(+1.10)9,426,121

After-hours

May 16, 2025 4:58:30 PM EDT

2.40USD-4.382%(-0.11)156,230

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.83	3.27	2.1900	2.5100	+51.205%	21,573,238	0.000%
2025-05-15	1.66	1.66	1.6600	1.6600	-5.143%	17,149	+51.205%
2025-05-14	1.75	1.75	1.7500	1.7500	-1.130%	7,469	+43.429%
2025-05-13	1.77	1.77	1.7700	1.7700	-7.813%	70,670	+41.808%
2025-05-12	1.83	2.20	1.7900	1.9200	+9.714%	618,021	+30.729%
2025-05-09	1.75	1.75	1.7500	1.7500	+2.941%	5,593	+43.429%
2025-05-07	1.70	1.70	1.7000	1.7000	-4.494%	7,004	+47.647%
2025-05-05	1.83	1.83	1.7800	1.7800	-5.319%	4,838	+41.011%
2025-05-02	1.88	1.88	1.8800	1.8800	-1.053%	15,970	+33.511%
2025-05-01	1.86	1.90	1.8600	1.9000	+7.955%	12,890	+32.105%
2025-04-30	1.80	1.84	1.7600	1.7600	-12.000%	14,089	+42.614%
2025-04-29	2.00	2.00	2.0000	2.0000	-1.478%	4,068	+25.500%
2025-04-28	2.03	2.03	2.0300	2.0300	+0.995%	1,729	+23.645%
2025-04-25	2.09	2.09	2.0100	2.0100	-1.951%	52,726	+24.876%
2025-04-24	1.99	2.11	1.9900	2.0500	+1.485%	13,394	+22.439%
2025-04-23	2.02	2.02	2.0200	2.0200	+1.508%	16,220	+24.257%
2025-04-22	1.96	2.05	1.9600	1.9900	-1.970%	21,000	+26.131%
2025-04-21	2.06	2.11	2.0300	2.0300	+0.495%	27,902	+23.645%
2025-04-17	2.22	2.24	2.0200	2.0200	-5.607%	25,813	+24.257%
2025-04-16	2.63	2.80	2.1400	2.1400	-22.182%	90,305	+17.290%
2025-04-15	2.85	2.88	2.7500	2.7500	-5.172%	11,075	-8.727%
2025-04-14	2.63	2.95	2.6300	2.9000	+21.849%	101,398	-13.448%
2025-04-11	2.48	2.48	2.3800	2.3800	-8.462%	35,575	+5.462%
2025-04-09	2.42	2.65	2.4200	2.6000	+4.000%	45,582	-3.462%
2025-04-08	2.34	2.76	2.3300	2.5000	+37.363%	363,769	+0.400%
2025-04-07	1.77	1.82	1.7700	1.8200	-5.208%	65,574	+37.912%
2025-04-04	1.91	1.92	1.9100	1.9200	-7.692%	24,099	+30.729%
2025-04-03	2.11	2.11	2.0400	2.0800	-11.864%	34,937	+20.673%
2025-04-02	2.45	2.45	2.0400	2.3600	+4.425%	156,211	+6.356%
2025-04-01	2.62	2.71	2.2600	2.2600	-3.419%	261,583	+11.062%
2025-03-31	2.29	2.51	2.1300	2.3400	-2.137%	148,228	+7.265%
2025-03-28	2.41	2.41	2.3911	2.3911	-4.356%	16,104	+4.973%
2025-03-27	2.67	2.71	2.5000	2.5000	-11.972%	42,143	+0.400%
2025-03-26	2.86	2.86	2.8400	2.8400	+1.792%	132,919	-11.620%
2025-03-25	3.01	3.01	2.7000	2.7900	+3.606%	361,161	-10.036%
2025-03-24	2.29	4.14	2.2900	2.6929	+26.427%	13,551,719	-6.792%
2025-03-20	2.19	2.19	2.1300	2.1300	-2.740%	28,138	+17.840%
2025-03-19	2.37	2.37	2.1900	2.1900	-1.351%	116,177	+14.612%
2025-03-18	2.67	2.68	2.2200	2.2200	-27.213%	124,772	+13.063%
2025-03-17	2.70	3.43	2.7000	3.0500	+22.000%	4,258,505	-17.705%
2025-03-14	2.63	3.04	2.5000	2.5000	-0.794%	219,379	+0.400%
2025-03-13	2.52	2.52	2.5200	2.5200	-16.000%	17,975	-0.397%
2025-03-12	3.09	3.09	2.8400	3.0000	-0.332%	40,785	-16.333%
2025-03-11	3.20	3.20	3.0100	3.0100	-3.215%	68,802	-16.611%
2025-03-10	3.26	3.46	3.1100	3.1100	-11.143%	72,415	-19.293%
2025-03-07	3.39	3.52	3.3600	3.5000	-87.037%	39,043	-28.286%
2020-12-16	27.00	27.00	27.0000	27.0000	+12.500%	506	-90.704%
2020-12-10	24.00	24.00	24.0000	24.0000	+19.940%	400	-89.542%
2020-12-09	20.01	29.00	20.0100	20.0100	+17.706%	217	-87.456%
2020-12-08	17.00	17.00	17.0000	17.0000	+5.919%	1,502	-85.235%
2020-11-19	16.05	20.00	16.0500	16.0500	+0.313%	1,233	-84.361%
2020-11-17	16.00	16.00	16.0000	16.0000	+6.667%	101	-84.313%
2020-10-21	15.00	15.00	15.0000	15.0000	0.000%	102	-83.267%
2020-10-19	15.00	15.00	15.0000	15.0000	0.000%	505	-83.267%
2020-08-26	15.00	15.00	15.0000	15.0000	0.000%	100	-83.267%
2020-08-21	15.00	15.00	15.0000	15.0000	-6.250%	100	-83.267%
2020-07-15	16.00	16.00	16.0000	16.0000	0.000%	112	-84.313%
2020-07-14	16.00	16.00	16.0000	16.0000	-11.062%	147	-84.313%
2020-07-13	17.99	17.99	17.9900	17.9900	0.000%	171	-86.048%
2020-06-19	17.99	17.99	17.9900	17.9900	-0.056%	100	-86.048%
2020-05-22	18.00	18.00	18.0000	18.0000	+12.500%	130	-86.056%
2020-05-14	16.00	16.00	16.0000	16.0000	0.000%	145	-84.313%
2020-03-23	16.00	16.00	16.0000	16.0000	-1.538%	508	-84.313%
2020-03-16	16.25	16.25	16.2500	16.2500	0.000%	101	-84.554%
2020-03-06	16.25	16.25	16.2500	16.2500	-1.515%	401	-84.554%
2020-02-26	16.70	16.70	16.5000	16.5000	-13.158%	200	-84.788%
2020-01-30	19.00	19.90	19.0000	19.0000	+26.667%	488	-86.789%
2020-01-09	15.00	15.00	15.0000	15.0000	0.000%	167	-83.267%
2019-12-30	15.00	15.00	15.0000	15.0000	+1.695%	227	-83.267%
2019-12-27	14.75	14.75	14.7500	14.7500	-1.667%	230	-82.983%
2019-12-17	15.00	15.00	15.0000	15.0000	+6.383%	406	-83.267%
2019-12-10	14.10	14.10	14.1000	14.1000	0.000%	143	-82.199%
2019-09-26	14.10	14.10	14.1000	14.1000	-2.759%	276	-82.199%
2019-09-19	14.50	14.50	14.5000	14.5000	+11.538%	632	-82.690%
2019-09-09	16.00	16.00	12.0000	13.0000	-21.212%	253,817	-80.692%
2019-09-06	16.00	16.50	16.0000	16.5000	+3.125%	3,600	-84.788%
2019-09-05	16.50	16.50	16.0000	16.0000	-17.949%	900	-84.313%
2019-08-30	19.50	19.50	19.5000	19.5000	+11.429%	31,634	-87.128%
2019-08-29	16.10	18.90	16.1000	17.5000	+9.375%	5,526	-85.657%
2019-08-28	15.60	16.00	15.6000	16.0000	+14.286%	106,100	-84.313%
2019-08-19	14.20	14.20	14.0000	14.0000	-4.110%	9,408	-82.071%
2019-08-15	14.00	17.50	14.0000	14.6000	+4.286%	40,623	-82.808%
2019-08-13	14.00	14.00	14.0000	14.0000	0.000%	16,270	-82.071%
2019-08-12	14.00	14.00	14.0000	14.0000	-2.098%	100	-82.071%
2019-08-09	14.30	14.30	14.3000	14.3000	+2.143%	200	-82.448%
2019-08-07	14.00	14.00	14.0000	14.0000	0.000%	250	-82.071%
2019-08-06	14.00	21.00	14.0000	14.0000	0.000%	47,500	-82.071%
2019-08-05	14.00	14.00	14.0000	14.0000	-16.667%	20,000	-82.071%
2019-08-02	14.00	16.80	14.0000	16.8000	+40.000%	165,950	-85.060%
2019-08-01	12.00	12.00	12.0000	12.0000	-14.286%	5,000	-79.083%
2019-07-31	15.00	15.00	14.0000	14.0000	-11.392%	20,000	-82.071%
2019-07-30	15.80	15.80	15.8000	15.8000	-12.222%	20,005	-84.114%
2019-07-26	18.00	18.00	18.0000	18.0000	0.000%	1,000	-86.056%
2019-07-24	18.00	18.00	18.0000	18.0000	+20.000%	10,550	-86.056%
2019-07-23	15.00	15.00	15.0000	15.0000	+4.895%	3,249	-83.267%
2019-07-19	16.50	16.50	14.0000	14.3000	-13.333%	160,800	-82.448%
2019-07-18	17.00	17.00	16.5000	16.5000	0.000%	10,542	-84.788%
2019-07-16	20.00	20.00	16.5000	16.5000	-9.836%	100,000	-84.788%
2019-07-15	18.30	18.30	18.3000	18.3000	+7.647%	1,700	-86.284%
2019-07-10	18.00	18.00	17.0000	17.0000	-10.526%	20,000	-85.235%
2019-07-09	20.00	20.00	19.0000	19.0000	-5.000%	360,000	-86.789%
2019-07-08	22.50	22.50	20.0000	20.0000	+0.503%	19,316	-87.450%
2019-07-03	20.00	20.00	19.9000	19.9000	-5.238%	110,000	-87.387%
2019-07-02	16.50	21.00	16.5000	21.0000	-11.765%	4,800	-88.048%
2019-06-26	20.00	23.80	20.0000	23.8000	-4.800%	300	-89.454%
2019-06-25	20.00	25.00	20.0000	25.0000	-3.101%	1,100	-89.960%
2019-06-20	24.00	25.80	24.0000	25.8000	+29.000%	715	-90.271%
2019-06-17	20.00	20.00	20.0000	20.0000	0.000%	1,000	-87.450%
2019-06-14	20.00	20.00	20.0000	20.0000	-13.043%	500	-87.450%
2019-06-13	23.00	23.00	23.0000	23.0000	+15.000%	10,000	-89.087%
2019-06-12	22.00	22.00	20.0000	20.0000	-9.091%	69,400	-87.450%
2019-06-11	22.00	22.00	22.0000	22.0000	+10.000%	21,000	-88.591%
2019-06-07	20.00	20.00	20.0000	20.0000	0.000%	500	-87.450%
2019-06-06	20.00	20.00	20.0000	20.0000	-20.000%	200	-87.450%
2019-06-05	20.00	25.00	20.0000	25.0000	+25.000%	5,800	-89.960%
2019-06-03	20.00	20.00	20.0000	20.0000	-1.478%	5,000	-87.450%
2019-05-31	20.30	20.30	20.3000	20.3000	+1.500%	112	-87.635%
2019-05-30	25.00	25.00	20.0000	20.0000	-20.000%	111,000	-87.450%
2019-05-29	25.00	25.00	25.0000	25.0000	-3.846%	2,500	-89.960%
2019-05-24	26.00	26.00	26.0000	26.0000	0.000%	10,000	-90.346%
2019-05-22	26.00	26.00	26.0000	26.0000	-13.333%	22,382	-90.346%
2019-05-21	30.00	30.00	30.0000	30.0000	+11.111%	200	-91.633%
2019-05-20	27.00	27.00	27.0000	27.0000	+28.571%	100	-90.704%
2019-05-16	21.00	21.00	21.0000	21.0000	-34.375%	1,000	-88.048%
2019-05-15	32.00	32.00	32.0000	32.0000	+23.077%	500	-92.156%
2019-05-14	26.30	26.30	21.0000	26.0000	0.000%	6,892	-90.346%
2019-05-13	26.00	26.00	26.0000	26.0000	0.000%	1,420	-90.346%
2019-05-10	26.00	26.00	26.0000	26.0000	-13.333%	300	-90.346%
2019-05-07	30.00	30.00	30.0000	30.0000	+15.385%	605	-91.633%
2019-05-06	26.00	26.00	26.0000	26.0000	0.000%	4,812	-90.346%
2019-05-02	26.00	26.00	26.0000	26.0000	0.000%	200	-90.346%
2019-05-01	26.00	26.00	26.0000	26.0000	-3.704%	500	-90.346%
2019-04-29	27.00	27.00	27.0000	27.0000	-10.000%	6,000	-90.704%
2019-04-26	30.00	30.00	30.0000	30.0000	+15.385%	2,600	-91.633%
2019-04-24	26.00	26.00	26.0000	26.0000	0.000%	4,790	-90.346%
2019-04-22	26.00	26.00	26.0000	26.0000	0.000%	10,874	-90.346%
2019-04-18	28.00	28.00	26.0000	26.0000	0.000%	650	-90.346%
2019-04-16	26.00	26.00	26.0000	26.0000	-16.933%	5,000	-90.346%
2019-04-12	31.30	31.30	31.3000	31.3000	-3.692%	200	-91.981%
2019-04-10	32.50	32.50	32.5000	32.5000	0.000%	2,000	-92.277%
2019-04-08	32.50	32.50	32.5000	32.5000	+4.839%	489	-92.277%
2019-04-01	31.00	31.00	31.0000	31.0000	0.000%	100	-91.903%
2019-03-28	31.00	31.00	31.0000	31.0000	0.000%	3,225	-91.903%
2019-03-27	31.00	31.00	31.0000	31.0000	-6.061%	223	-91.903%
2019-03-26	33.00	33.00	33.0000	33.0000	-9.091%	1,570	-92.394%
2019-03-22	36.30	36.30	36.3000	36.3000	+10.671%	10,000	-93.085%
2019-03-21	32.80	32.80	32.8000	32.8000	+5.806%	10,000	-92.348%
2019-03-20	31.00	38.00	31.0000	31.0000	0.000%	70,167	-91.903%
2019-03-12	31.00	31.00	31.0000	31.0000	0.000%	200	-91.903%
2019-03-07	31.80	33.00	31.0000	31.0000	0.000%	27,000	-91.903%
2019-03-05	31.00	31.00	31.0000	31.0000	0.000%	250	-91.903%
2019-03-04	31.00	31.00	31.0000	31.0000	-6.907%	1,171	-91.903%
2019-02-28	33.30	33.30	33.3000	33.3000	-4.857%	10,000	-92.462%
2019-02-26	35.00	35.00	35.0000	35.0000	-7.895%	1,000	-92.829%
2019-02-25	38.00	38.00	31.1000	38.0000	+22.186%	5,000	-93.395%
2019-02-22	31.10	31.10	31.1000	31.1000	-18.158%	200	-91.929%
2019-02-21	28.20	38.00	28.2000	38.0000	0.000%	54,213	-93.395%
2019-02-20	28.00	38.00	28.0000	38.0000	+35.714%	40,200	-93.395%
2019-02-19	28.00	28.00	28.0000	28.0000	-21.127%	10,000	-91.036%
2019-02-14	35.50	35.50	35.5000	35.5000	+6.607%	15,000	-92.930%
2019-02-13	33.30	33.30	33.3000	33.3000	-3.478%	3,000	-92.462%
2019-02-12	29.00	34.90	29.0000	34.5000	+7.813%	26,700	-92.725%
2019-02-11	31.30	32.00	31.3000	32.0000	+28.000%	28,010	-92.156%
2019-02-07	25.00	25.00	25.0000	25.0000	-13.793%	3,200	-89.960%
2019-02-06	29.00	29.00	29.0000	29.0000	+5.455%	250	-91.345%
2019-02-05	25.00	31.40	25.0000	27.5000	-19.118%	17,339	-90.873%
2019-02-04	27.00	34.00	27.0000	34.0000	+36.000%	11,187	-92.618%
2019-02-01	29.00	29.00	25.0000	25.0000	-16.667%	12,000	-89.960%
2019-01-31	33.00	33.00	30.0000	30.0000	-6.250%	30,000	-91.633%
2019-01-30	28.00	32.00	22.0000	32.0000	+47.465%	38,770	-92.156%
2019-01-29	21.70	21.70	21.7000	21.7000	-11.429%	1,000	-88.433%
2019-01-28	24.50	24.50	24.5000	24.5000	-30.000%	5,000	-89.755%
2019-01-25	21.00	35.00	21.0000	35.0000	+1.744%	11,803	-92.829%
2019-01-17	34.40	34.40	34.4000	34.4000	+12.787%	5,000	-92.703%
2019-01-16	30.50	30.50	30.5000	30.5000	+45.238%	525	-91.770%
2019-01-14	30.50	40.00	21.0000	21.0000	0.000%	7,434	-88.048%
2019-01-10	21.00	21.00	21.0000	21.0000	-4.545%	2,500	-88.048%
2019-01-09	20.00	22.00	20.0000	22.0000	+10.000%	20,728	-88.591%
2019-01-08	17.00	22.00	17.0000	20.0000	-3.846%	8,227	-87.450%
2019-01-04	17.00	20.80	17.0000	20.8000	+13.661%	6,000	-87.933%
2019-01-02	17.00	18.30	17.0000	18.3000	+1.667%	718	-86.284%
2018-12-31	22.00	22.00	18.0000	18.0000	-7.692%	32,100	-86.056%
2018-12-28	16.00	19.50	16.0000	19.5000	+18.902%	85,500	-87.128%
2018-12-27	17.00	20.00	12.0000	16.4000	-18.000%	2,632,791	-84.695%
2018-12-26	17.00	20.00	16.0000	20.0000	+17.647%	63,500	-87.450%
2018-12-24	17.00	17.00	17.0000	17.0000	-8.108%	2,300	-85.235%
2018-12-21	18.70	20.00	17.0000	18.5000	0.000%	102,700	-86.432%
2018-12-20	20.00	20.00	18.5000	18.5000	-11.905%	71,000	-86.432%
2018-12-19	21.00	21.00	18.0000	21.0000	-16.000%	697,972	-88.048%
2018-12-18	29.00	29.00	20.0000	25.0000	-14.676%	128,900	-89.960%
2018-12-17	35.00	35.00	29.0000	29.3000	-24.872%	184,300	-91.433%
2018-12-14	39.00	39.00	39.0000	39.0000	-7.143%	10,000	-93.564%
2018-12-13	44.00	44.00	40.0000	42.0000	-8.696%	206,046	-94.024%
2018-12-12	49.00	49.00	46.0000	46.0000	0.000%	137,850	-94.543%
2018-12-11	46.00	46.00	46.0000	46.0000	-0.433%	36,860	-94.543%
2018-12-06	46.00	46.20	46.0000	46.2000	+0.435%	300	-94.567%
2018-12-04	50.00	50.00	46.0000	46.0000	0.000%	25,121	-94.543%
2018-12-03	52.00	52.00	46.0000	46.0000	-11.538%	166,750	-94.543%
2018-11-30	52.00	52.00	52.0000	52.0000	0.000%	13,962	-95.173%
2018-11-29	52.00	52.00	52.0000	52.0000	+1.961%	2,501	-95.173%
2018-11-28	52.00	52.00	51.0000	51.0000	-1.923%	50,000	-95.078%
2018-11-26	52.00	52.00	52.0000	52.0000	0.000%	10,500	-95.173%
2018-11-23	52.00	52.00	52.0000	52.0000	-5.797%	500	-95.173%
2018-11-21	55.20	55.20	55.2000	55.2000	+6.154%	4,088	-95.453%
2018-11-20	52.00	52.00	52.0000	52.0000	0.000%	4,200	-95.173%
2018-11-19	52.10	52.10	52.0000	52.0000	0.000%	5,000	-95.173%
2018-11-16	52.00	52.00	52.0000	52.0000	0.000%	1,071	-95.173%
2018-11-13	56.00	56.00	52.0000	52.0000	0.000%	10,000	-95.173%
2018-11-08	52.00	52.00	52.0000	52.0000	0.000%	1,400	-95.173%
2018-11-07	59.90	59.90	52.0000	52.0000	-7.143%	2,280	-95.173%
2018-11-06	52.00	56.00	52.0000	56.0000	-6.511%	2,924	-95.518%
2018-11-02	52.00	59.90	52.0000	59.9000	0.000%	3,710	-95.810%
2018-11-01	52.00	59.90	52.0000	59.9000	0.000%	4,500	-95.810%
2018-10-29	52.00	59.90	52.0000	59.9000	0.000%	4,500	-95.810%
2018-10-23	59.90	59.90	59.9000	59.9000	-0.167%	5,000	-95.810%
2018-10-22	58.00	60.00	58.0000	60.0000	0.000%	1,000	-95.817%
2018-10-18	60.00	60.00	60.0000	60.0000	+15.385%	1,500	-95.817%
2018-10-16	54.00	54.00	52.0000	52.0000	0.000%	12,000	-95.173%
2018-10-11	55.20	55.20	52.0000	52.0000	0.000%	12,503	-95.173%
2018-10-10	52.00	52.00	52.0000	52.0000	0.000%	400	-95.173%
2018-10-05	52.00	52.00	52.0000	52.0000	0.000%	600	-95.173%
2018-10-01	52.00	52.00	52.0000	52.0000	-5.455%	350	-95.173%
2018-09-28	55.00	55.00	55.0000	55.0000	+5.769%	20,000	-95.436%
2018-09-27	52.00	52.00	52.0000	52.0000	0.000%	1,300	-95.173%
2018-09-26	52.00	52.00	52.0000	52.0000	0.000%	6,000	-95.173%
2018-09-21	52.00	52.00	52.0000	52.0000	-0.383%	100	-95.173%
2018-09-20	52.20	52.20	52.2000	52.2000	+0.385%	210	-95.192%
2018-09-19	52.00	52.00	52.0000	52.0000	0.000%	1,000	-95.173%
2018-09-18	52.00	52.00	52.0000	52.0000	0.000%	141	-95.173%
2018-09-13	52.00	52.00	52.0000	52.0000	-1.887%	186	-95.173%
2018-09-12	53.00	53.00	53.0000	53.0000	+1.727%	4,000	-95.264%
2018-09-11	52.10	52.10	52.1000	52.1000	+0.192%	100	-95.182%
2018-09-10	52.00	52.00	52.0000	52.0000	+4.000%	2,000	-95.173%
2018-09-06	52.00	52.00	50.0000	50.0000	-3.846%	43,720	-94.980%
2018-09-05	52.00	55.50	52.0000	52.0000	-3.346%	4,424	-95.173%
2018-09-04	52.00	53.80	52.0000	53.8000	+3.462%	6,000	-95.335%
2018-08-28	52.00	52.00	52.0000	52.0000	0.000%	2,000	-95.173%
2018-08-23	52.00	52.00	52.0000	52.0000	0.000%	1,500	-95.173%
2018-08-22	52.00	59.80	52.0000	52.0000	+4.000%	17,295	-95.173%
2018-08-20	50.00	50.00	50.0000	50.0000	-0.990%	1,013	-94.980%
2018-08-16	50.00	52.50	50.0000	50.5000	+1.000%	1,723	-95.030%
2018-08-15	50.00	50.00	50.0000	50.0000	0.000%	6,310	-94.980%
2018-08-10	50.00	50.00	50.0000	50.0000	-0.990%	300	-94.980%
2018-08-08	50.50	50.50	50.5000	50.5000	-5.959%	5,000	-95.030%
2018-08-07	57.40	57.40	50.3000	53.7000	+6.759%	25,160	-95.326%
2018-08-03	50.30	50.30	50.3000	50.3000	-0.593%	199	-95.010%
2018-08-02	50.60	50.60	50.6000	50.6000	+0.998%	1,200	-95.040%
2018-07-31	50.00	50.10	50.0000	50.1000	-7.050%	496	-94.990%
2018-07-26	53.90	53.90	53.9000	53.9000	+7.800%	2,300	-95.343%
2018-07-25	50.00	50.00	50.0000	50.0000	-7.236%	8,349	-94.980%
2018-07-20	59.80	59.80	53.9000	53.9000	+7.800%	13,200	-95.343%
2018-07-19	50.00	50.00	50.0000	50.0000	0.000%	1,001	-94.980%
2018-07-18	50.00	50.00	50.0000	50.0000	-7.236%	10,000	-94.980%
2018-07-16	53.90	53.90	53.9000	53.9000	+7.800%	1,000	-95.343%
2018-07-12	59.80	59.80	50.0000	50.0000	0.000%	15,800	-94.980%
2018-07-10	50.00	59.80	50.0000	50.0000	0.000%	1,500	-94.980%
2018-07-02	50.10	50.10	50.0000	50.0000	0.000%	2,000	-94.980%
2018-06-27	50.00	50.00	50.0000	50.0000	0.000%	200	-94.980%
2018-06-25	50.00	50.00	50.0000	50.0000	0.000%	1,000	-94.980%
2018-06-22	50.00	50.00	50.0000	50.0000	0.000%	725	-94.980%
2018-06-20	50.00	50.00	50.0000	50.0000	-7.236%	2,000	-94.980%
2018-06-19	53.90	53.90	53.9000	53.9000	+7.800%	250	-95.343%
2018-06-18	50.00	50.00	50.0000	50.0000	0.000%	350	-94.980%
2018-06-15	50.00	50.00	50.0000	50.0000	0.000%	300	-94.980%
2018-06-14	50.00	53.90	49.0000	50.0000	0.000%	84,743	-94.980%
2018-06-13	50.00	50.00	49.0000	50.0000	0.000%	219,725	-94.980%
2018-06-12	50.00	50.00	50.0000	50.0000	0.000%	790	-94.980%
2018-06-11	50.00	50.00	50.0000	50.0000	0.000%	3,399	-94.980%
2018-06-06	50.00	50.00	50.0000	50.0000	0.000%	21,000	-94.980%
2018-06-05	50.00	50.00	50.0000	50.0000	0.000%	830	-94.980%
2018-06-01	50.00	50.00	49.0000	50.0000	0.000%	51,075	-94.980%
2018-05-31	50.00	50.00	50.0000	50.0000	0.000%	2,675	-94.980%
2018-05-30	50.00	50.00	49.0000	50.0000	0.000%	54,224	-94.980%
2018-05-29	50.00	50.00	50.0000	50.0000	0.000%	15,504	-94.980%
2018-05-23	50.00	50.00	50.0000	50.0000	-9.091%	100	-94.980%
2018-05-21	55.00	55.00	55.0000	55.0000	+10.000%	25,000	-95.436%
2018-05-18	50.00	50.00	49.0000	50.0000	0.000%	72,963	-94.980%
2018-05-16	50.00	50.00	50.0000	50.0000	0.000%	1,037	-94.980%
2018-05-14	50.00	50.00	50.0000	50.0000	0.000%	1,000	-94.980%
2018-05-09	50.00	50.00	50.0000	50.0000	-16.667%	106	-94.980%
2018-05-08	50.00	60.00	50.0000	60.0000	+20.000%	30,000	-95.817%
2018-05-07	50.00	50.00	50.0000	50.0000	+6.383%	50,965	-94.980%
2018-05-03	50.00	50.00	47.0000	47.0000	-2.490%	20,102	-94.660%
2018-05-01	47.00	48.20	46.5000	48.2000	+2.553%	52,000	-94.793%
2018-04-30	50.00	50.00	47.0000	47.0000	-7.843%	701	-94.660%
2018-04-27	47.00	51.00	47.0000	51.0000	+8.511%	1,475	-95.078%
2018-04-26	47.00	47.00	47.0000	47.0000	-14.545%	8,250	-94.660%
2018-04-25	47.00	55.00	47.0000	55.0000	+17.021%	3,200	-95.436%
2018-04-23	47.00	47.00	47.0000	47.0000	0.000%	1,000	-94.660%
2018-04-18	47.00	47.00	47.0000	47.0000	-6.375%	146	-94.660%
2018-04-16	50.20	50.20	50.2000	50.2000	+6.809%	500	-95.000%
2018-04-13	47.00	47.00	47.0000	47.0000	0.000%	20,000	-94.660%
2018-04-12	47.00	47.00	47.0000	47.0000	+2.174%	2,250	-94.660%
2018-04-09	50.00	50.00	44.0000	46.0000	-16.364%	105,088	-94.543%
2018-04-06	50.00	55.00	50.0000	55.0000	+10.000%	6,100	-95.436%
2018-04-02	50.00	50.00	50.0000	50.0000	0.000%	580	-94.980%
2018-03-27	50.00	50.00	50.0000	50.0000	0.000%	2,000	-94.980%
2018-03-21	50.00	50.00	50.0000	50.0000	0.000%	800	-94.980%
2018-03-20	50.00	50.00	50.0000	50.0000	+11.111%	30,000	-94.980%
2018-03-19	45.00	50.00	45.0000	45.0000	0.000%	36,731	-94.422%
2018-03-14	45.00	45.00	45.0000	45.0000	0.000%	3,944	-94.422%
2018-03-13	45.00	45.00	45.0000	45.0000	0.000%	8,845	-94.422%
2018-03-12	45.00	45.00	45.0000	45.0000	0.000%	200	-94.422%
2018-03-09	45.00	45.00	45.0000	45.0000	0.000%	10,025	-94.422%
2018-03-08	45.00	45.00	45.0000	45.0000	0.000%	40,000	-94.422%
2018-03-06	45.00	45.00	45.0000	45.0000	-10.000%	100	-94.422%
2018-03-05	50.00	50.00	44.0000	50.0000	+11.111%	11,707	-94.980%
2018-03-02	44.60	50.00	44.6000	45.0000	+2.273%	78,997	-94.422%
2018-03-01	44.00	44.00	44.0000	44.0000	-2.222%	500	-94.295%
2018-02-27	45.00	45.00	43.0000	45.0000	0.000%	74,600	-94.422%
2018-02-26	45.00	45.00	45.0000	45.0000	0.000%	400	-94.422%
2018-02-23	49.00	49.00	45.0000	45.0000	0.000%	11,120	-94.422%
2018-02-22	45.00	45.00	45.0000	45.0000	0.000%	200	-94.422%
2018-02-16	45.00	45.00	45.0000	45.0000	0.000%	1,000	-94.422%
2018-02-14	45.00	45.00	45.0000	45.0000	0.000%	9,000	-94.422%
2018-02-13	55.00	55.00	45.0000	45.0000	0.000%	12,197	-94.422%
2018-02-12	45.00	45.00	45.0000	45.0000	0.000%	1,080	-94.422%
2018-02-08	47.30	47.30	45.0000	45.0000	0.000%	4,010	-94.422%
2018-02-06	45.00	45.00	45.0000	45.0000	0.000%	1,000	-94.422%
2018-02-02	45.00	45.00	45.0000	45.0000	0.000%	4,167	-94.422%
2018-02-01	49.00	49.00	45.0000	45.0000	0.000%	50,400	-94.422%
2018-01-29	45.00	45.00	45.0000	45.0000	0.000%	100	-94.422%
2018-01-26	49.00	49.00	45.0000	45.0000	0.000%	10,000	-94.422%
2018-01-23	45.00	45.00	45.0000	45.0000	-25.000%	5,000	-94.422%
2018-01-22	60.00	60.00	56.6000	60.0000	+27.660%	22,700	-95.817%
2018-01-19	47.00	47.00	47.0000	47.0000	+4.444%	400	-94.660%
2018-01-18	45.00	45.00	45.0000	45.0000	0.000%	350	-94.422%
2018-01-17	45.00	45.00	45.0000	45.0000	0.000%	630	-94.422%
2018-01-16	45.00	45.00	45.0000	45.0000	0.000%	21,530	-94.422%
2018-01-11	46.20	46.20	45.0000	45.0000	-5.263%	6,125	-94.422%
2018-01-10	45.00	47.50	45.0000	47.5000	+5.556%	1,400	-94.716%
2018-01-09	45.00	45.00	45.0000	45.0000	0.000%	760	-94.422%
2018-01-08	45.00	45.00	45.0000	45.0000	0.000%	100	-94.422%
2018-01-05	47.00	50.00	45.0000	45.0000	-10.000%	10,265	-94.422%
2018-01-04	50.00	50.00	50.0000	50.0000	0.000%	420	-94.980%
2018-01-02	50.00	50.00	50.0000	50.0000	+11.111%	582	-94.980%
2017-12-29	45.00	50.00	45.0000	45.0000	-14.286%	67,562	-94.422%
2017-12-28	45.00	52.50	45.0000	52.5000	+16.667%	6,782	-95.219%
2017-12-27	47.00	47.00	45.0000	45.0000	+7.143%	25,359	-94.422%
2017-12-26	45.00	45.00	42.0000	42.0000	-6.667%	172,250	-94.024%
2017-12-22	50.00	50.00	45.0000	45.0000	0.000%	100,400	-94.422%
2017-12-21	45.00	45.00	45.0000	45.0000	-0.222%	3,300	-94.422%
2017-12-20	45.00	55.00	45.0000	45.1000	-9.800%	2,805	-94.435%
2017-12-19	45.00	50.00	44.0000	50.0000	+11.111%	143,055	-94.980%
2017-12-18	45.00	45.00	45.0000	45.0000	-10.000%	11,792	-94.422%
2017-12-15	45.00	50.00	45.0000	50.0000	+11.111%	971	-94.980%
2017-12-14	45.10	47.60	45.0000	45.0000	-10.180%	19,762	-94.422%
2017-12-13	45.10	50.10	45.1000	50.1000	+0.200%	2,301	-94.990%
2017-12-12	45.00	55.00	42.5000	50.0000	+11.111%	206,490	-94.980%
2017-12-11	45.00	45.00	45.0000	45.0000	0.000%	6,553	-94.422%
2017-12-08	45.00	45.00	45.0000	45.0000	-14.286%	81,650	-94.422%
2017-12-07	45.00	52.50	45.0000	52.5000	+16.667%	27,000	-95.219%
2017-12-06	45.00	45.00	45.0000	45.0000	0.000%	1,500	-94.422%
2017-12-05	45.00	45.00	45.0000	45.0000	-0.222%	6,045	-94.422%
2017-12-04	45.00	45.10	45.0000	45.1000	+0.222%	10,000	-94.435%
2017-12-01	45.00	45.00	45.0000	45.0000	0.000%	700	-94.422%
2017-11-30	45.00	45.00	45.0000	45.0000	-2.174%	5,000	-94.422%
2017-11-29	46.00	46.00	46.0000	46.0000	0.000%	200	-94.543%
2017-11-28	50.00	50.00	46.0000	46.0000	0.000%	21,294	-94.543%
2017-11-27	52.00	54.00	46.0000	46.0000	-21.368%	115,500	-94.543%
2017-11-24	58.50	58.50	58.5000	58.5000	-2.500%	1,300	-95.709%
2017-11-22	60.00	60.00	60.0000	60.0000	0.000%	37,120	-95.817%
2017-11-21	56.00	60.00	56.0000	60.0000	+7.143%	9,060	-95.817%
2017-11-20	56.00	56.00	56.0000	56.0000	0.000%	575	-95.518%
2017-11-17	57.00	57.00	56.0000	56.0000	-1.754%	25,000	-95.518%
2017-11-16	57.00	60.00	57.0000	57.0000	-5.316%	69,609	-95.596%
2017-11-15	60.20	60.20	60.2000	60.2000	+5.614%	2,300	-95.831%
2017-11-14	57.00	57.00	57.0000	57.0000	0.000%	20,036	-95.596%
2017-11-08	57.00	57.00	57.0000	57.0000	0.000%	6,012	-95.596%
2017-11-07	57.00	57.00	57.0000	57.0000	0.000%	860	-95.596%

.dark-mode .qjkY7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjkY7s{ color: #333333; background-color: white; border: 2px solid #333333; }CAPSCapstone Holding Corp. Common Stockstock NASDAQ

CAPS
Capstone Holding Corp. Common Stock
stock NASDAQ