Dark

CAPS
Capstone Holding Corp. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 10:45:39 AM EDT

0.2400USD+0.417%(0.0000)87,097

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 30, 2026 9:07:30 AM EDT

0.2425USD+1.042%(+0.0025)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

0.2530USD0.000%(+0.2530)156

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.240000	0.240000	0.240000	0.240000	0.000%	38,642	0.000%
2026-07-28	0.240000	0.240000	0.240000	0.240000	-0.826%	35,817	0.000%
2026-07-27	0.242000	0.242000	0.242000	0.242000	+0.833%	93,467	-0.826%
2026-07-22	0.240000	0.240000	0.240000	0.240000	-4.000%	81,966	0.000%
2026-07-21	0.240000	0.250000	0.240000	0.250000	-2.837%	207,228	-4.000%
2026-07-20	0.250000	0.257299	0.250000	0.257299	+2.920%	46,338	-6.723%
2026-07-16	0.260000	0.260000	0.250000	0.250000	-3.846%	142,519	-4.000%
2026-07-15	0.260000	0.260000	0.250000	0.260000	0.000%	134,528	-7.692%
2026-07-14	0.230000	0.260000	0.230000	0.260000	0.000%	3,369,632	-7.692%
2026-07-13	0.260000	0.260000	0.260000	0.260000	+4.000%	166,634	-7.692%
2026-07-10	0.260000	0.260000	0.250000	0.250000	-7.407%	124,382	-4.000%
2026-07-09	0.250000	0.270000	0.250000	0.270000	+10.656%	611,561	-11.111%
2026-07-08	0.250000	0.250000	0.244000	0.244000	+1.667%	65,225	-1.639%
2026-07-07	0.250000	0.250000	0.240000	0.240000	-7.692%	108,442	0.000%
2026-07-02	0.260000	0.260000	0.260000	0.260000	-5.040%	127,370	-7.692%
2026-07-01	0.250000	0.273800	0.250000	0.273800	+1.407%	197,262	-12.345%
2026-06-30	0.270000	0.270000	0.270000	0.270000	+8.783%	102,063	-11.111%
2026-06-29	0.248200	0.248200	0.248200	0.248200	-0.720%	89,316	-3.304%
2026-06-26	0.250000	0.250000	0.250000	0.250000	+4.167%	143,841	-4.000%
2026-06-25	0.260000	0.260000	0.230000	0.240000	-9.400%	368,222	0.000%
2026-06-24	0.260000	0.264900	0.260000	0.264900	-2.106%	184,743	-9.400%
2026-06-23	0.290000	0.290000	0.270600	0.270600	-3.838%	168,661	-11.308%
2026-06-22	0.280000	0.280000	0.281400	0.281400	-6.200%	117,212	-14.712%
2026-06-18	0.290000	0.300000	0.290000	0.300000	0.000%	427,134	-20.000%
2026-06-17	0.290000	0.310000	0.290000	0.300000	+3.146%	689,097	-20.000%
2026-06-16	0.290000	0.300000	0.290849	0.290849	-2.498%	219,101	-17.483%
2026-06-15	0.300000	0.298300	0.290000	0.298300	+0.101%	133,424	-19.544%
2026-06-12	0.300000	0.300000	0.300000	0.298000	-0.667%	162,447	-19.463%
2026-06-11	0.300000	0.300000	0.300000	0.300000	-2.566%	214,893	-20.000%
2026-06-10	0.310000	0.310000	0.310000	0.307900	-3.781%	93,402	-22.053%
2026-06-09	0.320000	0.320000	0.320000	0.320000	-2.141%	131,848	-25.000%
2026-06-08	0.310000	0.327000	0.310000	0.327000	+5.484%	144,493	-26.606%
2026-06-05	0.310000	0.320000	0.310000	0.310000	-9.463%	241,052	-22.581%
2026-06-04	0.320000	0.342400	0.300000	0.342400	+7.000%	739,593	-29.907%
2026-06-03	0.330000	0.330000	0.320000	0.320000	-5.882%	378,885	-25.000%
2026-06-02	0.330000	0.340000	0.330000	0.340000	-2.857%	246,802	-29.412%
2026-06-01	0.320000	0.350000	0.310000	0.350000	+8.831%	890,263	-31.429%
2026-05-29	0.300000	0.320000	0.300000	0.321600	+7.200%	629,300	-25.373%
2026-05-28	0.310000	0.310000	0.290000	0.300000	-6.250%	632,640	-20.000%
2026-05-27	0.310000	0.320000	0.310000	0.320000	+0.629%	441,587	-25.000%
2026-05-26	0.360000	0.360000	0.320000	0.318000	-16.316%	827,939	-24.528%
2026-05-22	0.320000	0.380000	0.320000	0.380000	+15.152%	1,636,323	-36.842%
2026-05-21	0.350000	0.360000	0.330000	0.330000	-13.158%	3,024,060	-27.273%
2026-05-20	0.390000	0.480000	0.350000	0.380000	+23.577%	126,741,743	-36.842%
2026-05-19	0.310000	0.310000	0.300000	0.307500	+1.519%	342,179	-21.951%
2026-05-18	0.290000	0.310000	0.290000	0.302900	+12.185%	422,954	-20.766%
2026-05-15	0.280000	0.280000	0.260000	0.270000	-10.000%	520,823	-11.111%
2026-05-14	0.300000	0.300000	0.300000	0.300000	-3.397%	644,141	-20.000%
2026-05-13	0.310000	0.320000	0.310000	0.310550	-9.249%	356,810	-22.718%
2026-05-12	0.344550	0.345500	0.342200	0.342200	-2.229%	142,748	-29.866%
2026-05-11	0.360000	0.360000	0.350000	0.350000	-5.405%	257,568	-31.429%
2026-05-08	0.380000	0.380000	0.370000	0.370000	-2.632%	308,370	-35.135%
2026-05-07	0.390000	0.390000	0.380000	0.380000	-2.564%	203,789	-36.842%
2026-05-06	0.380000	0.400000	0.380000	0.390000	0.000%	332,634	-38.462%
2026-05-05	0.380000	0.390000	0.380000	0.390000	-2.500%	171,455	-38.462%
2026-05-04	0.400000	0.410000	0.390000	0.400000	-4.169%	253,737	-40.000%
2026-05-01	0.400000	0.422000	0.400000	0.417400	+7.053%	282,287	-42.501%
2026-04-30	0.370000	0.389900	0.360000	0.389900	+2.605%	113,161	-38.446%
2026-04-29	0.390000	0.390000	0.370000	0.380000	-6.726%	231,300	-36.842%
2026-04-28	0.410000	0.420000	0.400000	0.407400	-3.000%	150,633	-41.090%
2026-04-27	0.410000	0.430000	0.410000	0.420000	+2.815%	384,714	-42.857%
2026-04-24	0.410000	0.430000	0.390000	0.408500	-0.366%	358,568	-41.248%
2026-04-23	0.390000	0.420000	0.390000	0.410000	0.000%	347,225	-41.463%
2026-04-22	0.370000	0.420000	0.370000	0.410000	+10.811%	1,464,635	-41.463%
2026-04-21	0.390000	0.400000	0.360000	0.370000	-8.416%	1,149,009	-35.135%
2026-04-20	0.380000	0.420000	0.380000	0.404000	+1.000%	1,060,360	-40.594%
2026-04-17	0.480000	0.480000	0.380000	0.400000	-23.077%	4,953,072	-40.000%
2026-04-16	0.800000	0.890000	0.520000	0.520000	-8.772%	101,269,153	-53.846%
2026-04-15	0.582703	0.582703	0.570000	0.570000	+9.615%	275,031	-57.895%
2026-04-14	0.510000	0.530000	0.510000	0.520000	+3.792%	388,548	-53.846%
2026-04-13	0.500000	0.501631	0.490000	0.501000	-5.239%	167,866	-52.096%
2026-04-10	0.528700	0.528700	0.528700	0.528700	-2.544%	16,313	-54.606%
2026-04-09	0.530000	0.542500	0.530000	0.542500	-1.774%	85,707	-55.760%
2026-04-08	0.550000	0.552300	0.543000	0.552300	+0.018%	23,603	-56.545%
2026-04-07	0.552200	0.552200	0.552200	0.552200	+2.070%	32,299	-56.537%
2026-04-06	0.550000	0.550000	0.540000	0.541000	-3.393%	95,333	-55.638%
2026-04-02	0.560000	0.570000	0.540000	0.560000	-3.448%	67,422	-57.143%
2026-04-01	0.630000	0.630000	0.550000	0.580000	-10.577%	229,476	-58.621%
2026-03-31	0.680000	0.680000	0.630100	0.648600	+1.344%	56,046	-62.997%
2026-03-30	0.660000	0.700000	0.620000	0.640000	+3.226%	103,566	-62.500%
2026-03-27	0.610000	0.626800	0.610000	0.620000	-4.615%	82,713	-61.290%
2026-03-26	0.670000	0.670000	0.650000	0.650000	-4.468%	61,786	-63.077%
2026-03-25	0.680000	0.683300	0.680000	0.680400	+0.059%	59,794	-64.727%
2026-03-24	0.710000	0.710000	0.680000	0.680000	-11.688%	131,168	-64.706%
2026-03-23	0.700000	0.770000	0.700000	0.770000	+10.473%	95,970	-68.831%
2026-03-20	0.720000	0.730000	0.680000	0.697000	-9.205%	95,068	-65.567%
2026-03-19	0.710000	0.790000	0.700000	0.767660	+1.008%	84,875	-68.736%
2026-03-18	0.730000	0.770000	0.690000	0.760000	+9.731%	132,236	-68.421%
2026-03-17	0.700000	0.750000	0.690000	0.692600	+0.749%	134,090	-65.348%
2026-03-16	0.660000	0.687450	0.650000	0.687450	+10.879%	90,139	-65.088%
2026-03-13	0.620000	0.650000	0.620000	0.620000	-1.720%	49,361	-61.290%
2026-03-12	0.630000	0.630000	0.610000	0.630850	-2.946%	70,432	-61.956%
2026-03-11	0.670000	0.670000	0.640000	0.650000	-9.710%	94,746	-63.077%
2026-03-10	0.580000	0.719900	0.580000	0.719900	+14.270%	4,848,796	-66.662%
2026-03-09	0.610000	0.640000	0.610000	0.630000	+1.613%	18,788	-61.905%
2026-03-06	0.633600	0.633600	0.620000	0.620000	+5.067%	63,308	-61.290%
2026-03-05	0.600000	0.600000	0.590100	0.590100	-0.321%	93,407	-59.329%
2026-03-04	0.620000	0.620000	0.592000	0.592000	+1.579%	91,313	-59.459%
2026-03-03	0.583100	0.610000	0.582800	0.582800	-4.678%	39,911	-58.819%
2026-03-02	0.590000	0.611400	0.590000	0.611400	+0.230%	49,789	-60.746%
2026-02-27	0.640000	0.650000	0.610000	0.610000	-8.955%	81,188	-60.656%
2026-02-26	0.650000	0.670000	0.640000	0.670000	-3.067%	41,166	-64.179%
2026-02-24	0.680000	0.690000	0.630000	0.691200	-3.003%	132,576	-65.278%
2026-02-23	0.660000	0.730000	0.660000	0.712600	+8.232%	176,333	-66.321%
2026-02-20	0.630000	0.660000	0.630000	0.658400	+13.517%	220,216	-63.548%
2026-02-19	0.580300	0.588200	0.570000	0.580000	+4.873%	70,626	-58.621%
2026-02-18	0.550000	0.553050	0.550000	0.553050	+1.291%	111,280	-56.604%
2026-02-17	0.550000	0.546000	0.545100	0.546000	+1.111%	74,553	-56.044%
2026-02-13	0.540000	0.540000	0.540000	0.540000	+6.362%	51,596	-55.556%
2026-02-12	0.507700	0.507700	0.507700	0.507700	-3.534%	67,909	-52.728%
2026-02-11	0.530000	0.540000	0.520000	0.526300	-9.259%	148,963	-54.399%
2026-02-10	0.570000	0.584300	0.570000	0.580000	+6.559%	101,518	-58.621%
2026-02-09	0.520000	0.548150	0.520000	0.544300	-0.856%	111,391	-55.907%
2026-02-06	0.550000	0.577300	0.510000	0.549000	+3.312%	273,365	-56.284%
2026-02-05	0.510000	0.540000	0.510000	0.531400	-2.674%	185,822	-54.836%
2026-02-04	0.550000	0.550000	0.540000	0.546000	-7.182%	145,618	-56.044%
2026-02-03	0.620000	0.620000	0.570000	0.588250	-2.007%	106,516	-59.201%
2026-02-02	0.610000	0.620000	0.600300	0.600300	+0.050%	81,887	-60.020%
2026-01-30	0.630000	0.630000	0.600000	0.600000	-4.762%	134,318	-60.000%
2026-01-29	0.630000	0.630000	0.630000	0.630000	-5.745%	250,211	-61.905%
2026-01-28	0.680000	0.680000	0.660000	0.668400	-2.195%	184,130	-64.093%
2026-01-27	0.680000	0.683400	0.660000	0.683400	-0.957%	140,442	-64.881%
2026-01-26	0.693100	0.693100	0.690000	0.690000	-1.457%	69,232	-65.217%
2026-01-23	0.710000	0.710000	0.670000	0.700200	-0.185%	304,277	-65.724%
2026-01-22	0.690000	0.710000	0.690000	0.701500	+0.329%	243,215	-65.788%
2026-01-21	0.620000	0.710000	0.620000	0.699200	-6.587%	1,064,802	-65.675%
2026-01-20	0.640000	0.770000	0.640000	0.748500	+15.101%	460,423	-67.936%
2026-01-16	0.640000	0.650300	0.640000	0.650300	-0.680%	95,926	-63.094%
2026-01-15	0.620000	0.654750	0.620000	0.654750	+7.336%	109,947	-63.345%
2026-01-14	0.610000	0.610000	0.610000	0.610000	-3.113%	146,898	-60.656%
2026-01-13	0.640000	0.640000	0.620000	0.629600	-4.563%	186,046	-61.881%
2026-01-12	0.650000	0.659700	0.640000	0.659700	-1.508%	75,912	-63.620%
2026-01-09	0.680000	0.690000	0.666700	0.669800	-3.792%	222,265	-64.168%
2026-01-08	0.710000	0.710000	0.696200	0.696200	-4.643%	140,004	-65.527%
2026-01-07	0.734000	0.734000	0.730100	0.730100	-2.000%	31,692	-67.128%
2026-01-06	0.740000	0.745000	0.730000	0.745000	-3.247%	39,948	-67.785%
2026-01-05	0.700000	0.771100	0.700000	0.770000	+11.272%	343,509	-68.831%
2026-01-02	0.680000	0.700000	0.680000	0.692000	-3.345%	155,816	-65.318%
2025-12-31	0.700000	0.720000	0.700000	0.715950	+9.489%	182,304	-66.478%
2025-12-30	0.670000	0.670000	0.650000	0.653900	-6.143%	163,914	-63.297%
2025-12-29	0.680000	0.696700	0.660000	0.696700	-1.700%	142,477	-65.552%
2025-12-26	0.710000	0.710000	0.700000	0.708750	-2.911%	103,198	-66.138%
2025-12-24	0.750000	0.750000	0.730000	0.730000	-1.564%	111,706	-67.123%
2025-12-22	0.741600	0.741600	0.741600	0.741600	-2.086%	75,138	-67.638%
2025-12-19	0.710000	0.764600	0.710000	0.757400	+6.857%	211,311	-68.313%
2025-12-18	0.720000	0.720000	0.708800	0.708800	-8.766%	263,665	-66.140%
2025-12-17	0.800000	0.800000	0.776900	0.776900	-3.861%	265,627	-69.108%
2025-12-16	0.810000	0.810000	0.808100	0.808100	+1.114%	183,203	-70.301%
2025-12-15	0.820000	0.830000	0.780000	0.799200	-7.926%	322,442	-69.970%
2025-12-12	0.820000	0.870000	0.820000	0.868000	+2.118%	256,042	-72.350%
2025-12-11	0.850000	0.860100	0.842300	0.850000	-2.445%	163,623	-71.765%
2025-12-10	0.880000	0.900000	0.840000	0.871300	-7.965%	293,270	-72.455%
2025-12-09	0.940000	0.946700	0.910000	0.946700	+5.224%	287,456	-74.649%
2025-12-08	0.860000	0.900000	0.850000	0.899700	+3.414%	304,593	-73.324%
2025-12-05	0.900000	0.900000	0.860000	0.870000	+4.254%	207,418	-72.414%
2025-12-04	0.820000	0.844300	0.810000	0.834500	+0.252%	104,749	-71.240%
2025-12-03	0.840000	0.840000	0.832200	0.832400	+0.289%	264,567	-71.168%
2025-12-02	0.800000	0.840000	0.780000	0.830000	-3.544%	1,650,235	-71.084%
2025-12-01	0.880000	0.880000	0.860500	0.860500	-3.315%	184,088	-72.109%
2025-11-28	0.890000	0.890000	0.890000	0.890000	+2.594%	84,789	-73.034%
2025-11-26	0.830000	0.868000	0.830000	0.867500	+10.229%	125,777	-72.334%
2025-11-25	0.790000	0.790000	0.787000	0.787000	-2.563%	159,666	-69.504%
2025-11-24	0.780000	0.807700	0.780000	0.807700	+8.314%	218,908	-70.286%
2025-11-21	0.730000	0.780000	0.730000	0.745700	-5.631%	248,688	-67.815%
2025-11-20	0.840000	0.840000	0.790200	0.790200	-9.774%	296,420	-69.628%
2025-11-19	0.850000	0.877200	0.850000	0.875800	-2.732%	307,205	-72.596%
2025-11-18	0.980000	0.980000	0.830000	0.900400	-15.057%	1,279,500	-73.345%
2025-11-17	1.070000	1.160000	1.060000	1.060000	+4.950%	3,229,704	-77.358%
2025-11-14	1.010000	1.010000	1.010000	1.010000	-1.942%	132,515	-76.238%
2025-11-13	1.110000	1.110000	1.015000	1.030000	-1.905%	360,183	-76.699%
2025-11-12	1.040000	1.050000	1.040000	1.050000	+0.962%	114,611	-77.143%
2025-11-11	1.080000	1.080000	1.040000	1.040000	-7.143%	163,192	-76.923%
2025-11-10	1.060000	1.120000	1.050000	1.120000	+6.667%	422,415	-78.571%
2025-11-07	0.940000	1.080000	0.940000	1.050000	+12.287%	940,567	-77.143%
2025-11-06	0.940000	0.940000	0.930000	0.935100	-2.451%	130,228	-74.334%
2025-11-05	0.930000	1.000000	0.930000	0.958600	-2.184%	294,892	-74.963%
2025-11-04	0.981000	0.981000	0.980000	0.980000	-3.922%	262,749	-75.510%
2025-11-03	1.010200	1.020000	1.010200	1.020000	+0.990%	153,962	-76.471%
2025-10-31	1.040000	1.040000	1.010000	1.010000	-0.980%	223,557	-76.238%
2025-10-30	1.010000	1.020000	1.010000	1.020000	-0.971%	145,581	-76.471%
2025-10-29	1.050000	1.050000	1.030000	1.030000	-4.621%	155,486	-76.699%
2025-10-28	1.040000	1.079900	1.040000	1.079900	+3.837%	215,720	-77.776%
2025-10-27	1.050000	1.080000	1.040000	1.040000	-6.726%	3,378,105	-76.923%
2025-10-24	1.130000	1.130000	1.110000	1.115000	-6.303%	212,853	-78.475%
2025-10-23	1.180000	1.260000	1.150000	1.190000	+3.478%	441,797	-79.832%
2025-10-22	1.060000	1.160000	1.060000	1.150000	+7.477%	436,632	-79.130%
2025-10-21	1.010000	1.077500	1.010000	1.070000	+3.883%	219,561	-77.570%
2025-10-20	1.050000	1.050000	1.021200	1.030000	+1.980%	111,306	-76.699%
2025-10-17	1.050000	1.050000	1.000000	1.010000	-8.182%	523,403	-76.238%
2025-10-16	1.180000	1.180000	1.100000	1.100000	-6.780%	338,037	-78.182%
2025-10-15	1.200000	1.220000	1.140000	1.180000	-13.235%	1,248,096	-79.661%
2025-10-14	1.110000	1.360000	1.110000	1.360000	+23.636%	3,355,325	-82.353%
2025-10-13	1.120000	1.120000	1.100000	1.100000	-1.786%	243,898	-78.182%
2025-10-10	1.210000	1.210000	1.120000	1.120000	-8.197%	281,776	-78.571%
2025-10-09	1.200000	1.270000	1.200000	1.220000	+2.521%	455,811	-80.328%
2025-10-08	1.170000	1.220000	1.160000	1.190000	+0.847%	450,435	-79.832%
2025-10-07	1.230000	1.360000	1.150000	1.180000	-0.840%	4,889,998	-79.661%
2025-10-06	1.310000	1.310000	1.180000	1.190000	-9.506%	287,130	-79.832%
2025-10-03	1.340000	1.340000	1.290000	1.315000	-4.015%	289,210	-81.749%
2025-10-02	1.320000	1.420000	1.280000	1.370000	+7.031%	723,109	-82.482%
2025-10-01	1.400000	1.490000	1.280000	1.280000	-1.538%	12,294,281	-81.250%
2025-09-30	1.300000	1.310000	1.300000	1.300000	-2.985%	57,146	-81.538%
2025-09-29	1.250000	1.340000	1.240000	1.340000	+7.200%	159,630	-82.090%
2025-09-26	1.270000	1.270000	1.230000	1.250000	-2.344%	57,734	-80.800%
2025-09-25	1.290000	1.300000	1.260000	1.280000	-0.775%	50,618	-81.250%
2025-09-24	1.300000	1.300000	1.290000	1.290000	-0.769%	65,057	-81.395%
2025-09-23	1.320000	1.320000	1.300000	1.300000	-2.985%	87,651	-81.538%
2025-09-22	1.350000	1.350000	1.260000	1.340000	-3.109%	213,191	-82.090%
2025-09-19	1.460000	1.530000	1.383000	1.383000	-8.411%	444,759	-82.646%
2025-09-18	1.420000	1.550000	1.360000	1.510000	+18.898%	4,735,923	-84.106%
2025-09-17	1.250000	1.280000	1.160000	1.270000	+0.794%	7,352,036	-81.102%
2025-09-16	1.220000	1.280000	1.220000	1.260000	-2.326%	55,578	-80.952%
2025-09-15	1.270000	1.300000	1.270000	1.290000	+2.381%	96,612	-81.395%
2025-09-12	1.280000	1.280000	1.260000	1.260000	-0.787%	155,458	-80.952%
2025-09-11	1.210000	1.280000	1.210000	1.270000	+6.768%	291,479	-81.102%
2025-09-10	1.140000	1.200000	1.140000	1.189500	+4.802%	281,101	-79.823%
2025-09-09	1.150000	1.150000	1.135000	1.135000	-2.155%	109,773	-78.855%
2025-09-08	1.160000	1.170000	1.150000	1.160000	-2.521%	135,754	-79.310%
2025-09-05	1.150000	1.190000	1.120000	1.190000	+4.386%	89,940	-79.832%
2025-09-04	1.165000	1.165000	1.140000	1.140000	-2.564%	80,565	-78.947%
2025-09-03	1.190000	1.190000	1.160000	1.170000	-0.847%	100,773	-79.487%
2025-09-02	1.160000	1.240000	1.150000	1.180000	-4.065%	308,427	-79.661%
2025-08-29	1.260000	1.280000	1.220000	1.230000	-3.150%	211,652	-80.488%
2025-08-28	1.230000	1.270000	1.220000	1.270000	+0.794%	300,505	-81.102%
2025-08-27	1.370000	1.370000	1.240000	1.260000	-11.268%	575,439	-80.952%
2025-08-26	1.330000	1.420000	1.270000	1.420000	-17.442%	2,129,798	-83.099%
2025-08-25	1.860000	2.070000	1.580000	1.720000	+60.748%	104,478,422	-86.047%
2025-08-22	1.000000	1.140000	1.000000	1.070000	+9.161%	97,344	-77.570%
2025-08-21	0.980200	0.980200	0.980200	0.980200	-2.950%	27,043	-75.515%
2025-08-20	1.100000	1.100000	1.010000	1.010000	-8.182%	60,464	-76.238%
2025-08-19	1.090000	1.100000	1.090000	1.100000	-2.655%	86,907	-78.182%
2025-08-18	1.180000	1.200000	1.130000	1.130000	-7.377%	150,679	-78.761%
2025-08-15	1.300000	1.300000	1.220000	1.220000	-5.426%	413,155	-80.328%
2025-08-14	1.290000	1.290000	1.250000	1.290000	+3.200%	44,013	-81.395%
2025-08-13	1.250000	1.270000	1.250000	1.250000	+2.459%	23,600	-80.800%
2025-08-12	1.220000	1.260000	1.220000	1.220000	-1.613%	93,131	-80.328%
2025-08-11	1.280000	1.280000	1.220000	1.240000	-3.876%	20,575	-80.645%
2025-08-08	1.310000	1.310000	1.290000	1.290000	-1.527%	56,234	-81.395%
2025-08-07	1.410000	1.460000	1.310000	1.310000	-3.676%	65,546	-81.679%
2025-08-06	1.370000	1.370000	1.360000	1.360000	-3.546%	39,142	-82.353%
2025-08-05	1.370000	1.450000	1.370000	1.410000	-5.051%	74,589	-82.979%
2025-08-04	1.370000	1.540000	1.320000	1.485000	+6.071%	253,405	-83.838%
2025-08-01	1.610000	1.610000	1.340000	1.400000	-16.168%	176,889	-82.857%
2025-07-31	1.600000	1.900000	1.600000	1.670000	0.000%	564,948	-85.629%
2025-07-30	1.720000	1.990000	1.630000	1.670000	-6.180%	370,699	-85.629%
2025-07-29	1.670000	1.780800	1.630000	1.780000	+14.103%	97,557	-86.517%
2025-07-28	1.540000	1.560000	1.540000	1.560000	-2.194%	47,446	-84.615%
2025-07-25	1.590000	1.595000	1.590000	1.595000	-2.147%	16,998	-84.953%
2025-07-24	1.640000	1.640000	1.620000	1.630000	-1.807%	39,952	-85.276%
2025-07-23	1.680000	1.700000	1.660000	1.660000	+2.469%	16,287	-85.542%
2025-07-22	1.620000	1.620000	1.620000	1.620000	+3.185%	4,297	-85.185%
2025-07-21	1.580000	1.600000	1.570000	1.570000	-5.422%	34,989	-84.713%
2025-07-18	1.610000	1.660000	1.610000	1.660000	+2.469%	40,466	-85.542%
2025-07-17	1.550000	1.620000	1.550000	1.620000	+8.000%	18,590	-85.185%
2025-07-16	1.550000	1.550000	1.500000	1.500000	-0.662%	18,499	-84.000%
2025-07-15	1.530000	1.560000	1.510000	1.510000	-5.031%	36,510	-84.106%
2025-07-14	1.570000	1.590000	1.560000	1.590000	-1.242%	57,609	-84.906%
2025-07-11	1.530000	1.650000	1.530000	1.610000	+12.587%	100,989	-85.093%
2025-07-10	1.500000	1.500000	1.430000	1.430000	-3.378%	33,510	-83.217%
2025-07-09	1.360000	1.500000	1.360000	1.480000	+5.941%	65,020	-83.784%
2025-07-08	1.350000	1.400000	1.340000	1.397000	+3.481%	29,377	-82.820%
2025-07-07	1.470000	1.480000	1.320000	1.350000	-12.338%	132,802	-82.222%
2025-07-03	1.540000	1.540000	1.540000	1.540000	+4.762%	10,633	-84.416%
2025-07-02	1.430000	1.490000	1.430000	1.470000	+2.797%	98,510	-83.673%
2025-07-01	1.440000	1.590000	1.420100	1.430000	-18.750%	821,027	-83.217%
2025-06-30	1.900000	1.930000	1.760000	1.760000	+5.389%	221,679	-86.364%
2025-06-27	1.720000	1.720000	1.670000	1.670000	-5.650%	8,074	-85.629%
2025-06-26	1.700000	1.770000	1.700000	1.770000	+1.724%	19,869	-86.441%
2025-06-25	1.700000	1.750000	1.700000	1.740000	+2.959%	12,924	-86.207%
2025-06-24	1.780000	1.780000	1.690000	1.690000	-2.312%	29,891	-85.799%
2025-06-23	1.820000	1.820000	1.730000	1.730000	-3.352%	21,720	-86.127%
2025-06-20	1.850000	1.870000	1.790000	1.790000	-5.291%	36,489	-86.592%
2025-06-18	1.900000	1.910000	1.850000	1.890000	-0.526%	7,978	-87.302%
2025-06-17	1.870000	1.970000	1.870000	1.900000	-1.042%	42,887	-87.368%
2025-06-16	1.800000	1.920000	1.800000	1.920000	+7.865%	28,913	-87.500%
2025-06-13	1.820000	1.820000	1.780000	1.780000	-8.247%	34,704	-86.517%
2025-06-12	1.930000	1.940000	1.930000	1.940000	-1.523%	23,938	-87.629%
2025-06-11	1.870000	1.970000	1.870000	1.970000	+1.546%	14,682	-87.817%
2025-06-10	1.950000	1.950000	1.940000	1.940000	+1.571%	9,874	-87.629%
2025-06-09	1.880000	1.920000	1.880000	1.910000	-1.036%	20,471	-87.435%
2025-06-06	1.920000	1.930000	1.867500	1.930000	-1.026%	17,541	-87.565%
2025-06-05	1.880000	1.950000	1.860000	1.950000	+0.515%	23,865	-87.692%
2025-06-04	1.880000	1.940000	1.880000	1.940000	+3.191%	24,370	-87.629%
2025-06-03	1.920000	1.920000	1.880000	1.880000	+1.043%	32,645	-87.234%
2025-06-02	1.910000	2.040000	1.860600	1.860600	+0.573%	64,501	-87.101%
2025-05-30	1.820000	1.850000	1.820000	1.850000	-1.070%	27,662	-87.027%
2025-05-29	1.800000	1.920000	1.790000	1.870000	-1.579%	68,427	-87.166%
2025-05-28	1.890000	1.900000	1.890000	1.900000	-4.040%	31,044	-87.368%
2025-05-27	1.920000	1.980000	1.920000	1.980000	+1.538%	41,578	-87.879%
2025-05-23	1.950000	1.950000	1.950000	1.950000	+1.036%	71,883	-87.692%
2025-05-22	2.040000	2.040000	1.930000	1.930000	-5.623%	71,368	-87.565%
2025-05-21	1.990000	2.045000	1.940000	2.045000	+3.807%	228,470	-88.264%
2025-05-20	2.020000	2.060000	1.960000	1.970000	-4.831%	132,546	-87.817%
2025-05-19	2.140000	2.140000	2.000000	2.070000	-17.530%	507,474	-88.406%
2025-05-16	2.830000	3.270000	2.190000	2.510000	+51.205%	21,573,238	-90.438%
2025-05-15	1.660000	1.660000	1.660000	1.660000	-5.143%	17,149	-85.542%
2025-05-14	1.750000	1.750000	1.750000	1.750000	-1.130%	7,469	-86.286%
2025-05-13	1.770000	1.770000	1.770000	1.770000	-7.813%	70,670	-86.441%
2025-05-12	1.830000	2.200000	1.790000	1.920000	+9.714%	618,021	-87.500%
2025-05-09	1.750000	1.750000	1.750000	1.750000	+2.941%	5,593	-86.286%
2025-05-07	1.700000	1.700000	1.700000	1.700000	-4.494%	7,004	-85.882%
2025-05-05	1.830000	1.830000	1.780000	1.780000	-5.319%	4,838	-86.517%
2025-05-02	1.880000	1.880000	1.880000	1.880000	-1.053%	15,970	-87.234%
2025-05-01	1.860000	1.900000	1.860000	1.900000	+7.955%	12,890	-87.368%
2025-04-30	1.800000	1.840000	1.760000	1.760000	-12.000%	14,089	-86.364%
2025-04-29	2.000000	2.000000	2.000000	2.000000	-1.478%	4,068	-88.000%
2025-04-28	2.030000	2.030000	2.030000	2.030000	+0.995%	1,729	-88.177%
2025-04-25	2.090000	2.090000	2.010000	2.010000	-1.951%	52,726	-88.060%
2025-04-24	1.990000	2.110000	1.990000	2.050000	+1.485%	13,394	-88.293%
2025-04-23	2.020000	2.020000	2.020000	2.020000	+1.508%	16,220	-88.119%
2025-04-22	1.960000	2.050000	1.960000	1.990000	-1.970%	21,000	-87.940%
2025-04-21	2.060000	2.110000	2.030000	2.030000	+0.495%	27,902	-88.177%
2025-04-17	2.220000	2.240000	2.020000	2.020000	-5.607%	25,813	-88.119%
2025-04-16	2.630000	2.800000	2.140000	2.140000	-22.182%	90,305	-88.785%
2025-04-15	2.850000	2.880000	2.750000	2.750000	-5.172%	11,075	-91.273%
2025-04-14	2.630000	2.950000	2.630000	2.900000	+21.849%	101,398	-91.724%
2025-04-11	2.480000	2.480000	2.380000	2.380000	-8.462%	35,575	-89.916%
2025-04-09	2.420000	2.650000	2.420000	2.600000	+4.000%	45,582	-90.769%
2025-04-08	2.340000	2.760000	2.330000	2.500000	+37.363%	363,769	-90.400%
2025-04-07	1.770000	1.820000	1.770000	1.820000	-5.208%	65,574	-86.813%
2025-04-04	1.910000	1.920000	1.910000	1.920000	-7.692%	24,099	-87.500%
2025-04-03	2.110000	2.110000	2.040000	2.080000	-11.864%	34,937	-88.462%
2025-04-02	2.450000	2.450000	2.040000	2.360000	+4.425%	156,211	-89.831%
2025-04-01	2.620000	2.710000	2.260000	2.260000	-3.419%	261,583	-89.381%
2025-03-31	2.290000	2.510000	2.130000	2.340000	-2.137%	148,228	-89.744%
2025-03-28	2.410000	2.410000	2.391100	2.391100	-4.356%	16,104	-89.963%
2025-03-27	2.670000	2.710000	2.500000	2.500000	-11.972%	42,143	-90.400%
2025-03-26	2.860000	2.860000	2.840000	2.840000	+1.792%	132,919	-91.549%
2025-03-25	3.010000	3.010000	2.700000	2.790000	+3.606%	361,161	-91.398%
2025-03-24	2.290000	4.140000	2.290000	2.692900	+26.427%	13,551,719	-91.088%
2025-03-20	2.190000	2.190000	2.130000	2.130000	-2.740%	28,138	-88.732%
2025-03-19	2.370000	2.370000	2.190000	2.190000	-1.351%	116,177	-89.041%
2025-03-18	2.670000	2.680000	2.220000	2.220000	-27.213%	124,772	-89.189%
2025-03-17	2.700000	3.430000	2.700000	3.050000	+22.000%	4,258,505	-92.131%
2025-03-14	2.630000	3.040000	2.500000	2.500000	-0.794%	219,379	-90.400%
2025-03-13	2.520000	2.520000	2.520000	2.520000	-16.000%	17,975	-90.476%
2025-03-12	3.090000	3.090000	2.840000	3.000000	-0.332%	40,785	-92.000%
2025-03-11	3.200000	3.200000	3.010000	3.010000	-3.215%	68,802	-92.027%
2025-03-10	3.260000	3.460000	3.110000	3.110000	-11.143%	72,415	-92.283%
2025-03-07	3.390000	3.520000	3.360000	3.500000	-87.037%	39,043	-93.143%
2020-12-16	27.000000	27.000000	27.000000	27.000000	+12.500%	506	-99.111%
2020-12-10	24.000000	24.000000	24.000000	24.000000	+19.940%	400	-99.000%
2020-12-09	20.010000	29.000000	20.010000	20.010000	+17.706%	217	-98.801%
2020-12-08	17.000000	17.000000	17.000000	17.000000	+5.919%	1,502	-98.588%
2020-11-19	16.050000	20.000000	16.050000	16.050000	+0.313%	1,233	-98.505%
2020-11-17	16.000000	16.000000	16.000000	16.000000	+6.667%	101	-98.500%
2020-10-21	15.000000	15.000000	15.000000	15.000000	0.000%	102	-98.400%
2020-10-19	15.000000	15.000000	15.000000	15.000000	0.000%	505	-98.400%
2020-08-26	15.000000	15.000000	15.000000	15.000000	0.000%	100	-98.400%
2020-08-21	15.000000	15.000000	15.000000	15.000000	-6.250%	100	-98.400%
2020-07-15	16.000000	16.000000	16.000000	16.000000	0.000%	112	-98.500%
2020-07-14	16.000000	16.000000	16.000000	16.000000	-11.062%	147	-98.500%
2020-07-13	17.990000	17.990000	17.990000	17.990000	0.000%	171	-98.666%
2020-06-19	17.990000	17.990000	17.990000	17.990000	-0.056%	100	-98.666%
2020-05-22	18.000000	18.000000	18.000000	18.000000	+12.500%	130	-98.667%
2020-05-14	16.000000	16.000000	16.000000	16.000000	0.000%	145	-98.500%
2020-03-23	16.000000	16.000000	16.000000	16.000000	-1.538%	508	-98.500%
2020-03-16	16.250000	16.250000	16.250000	16.250000	0.000%	101	-98.523%
2020-03-06	16.250000	16.250000	16.250000	16.250000	-1.515%	401	-98.523%
2020-02-26	16.700000	16.700000	16.500000	16.500000	-13.158%	200	-98.545%
2020-01-30	19.000000	19.900000	19.000000	19.000000	+26.667%	488	-98.737%
2020-01-09	15.000000	15.000000	15.000000	15.000000	0.000%	167	-98.400%
2019-12-30	15.000000	15.000000	15.000000	15.000000	+1.695%	227	-98.400%
2019-12-27	14.750000	14.750000	14.750000	14.750000	-1.667%	230	-98.373%
2019-12-17	15.000000	15.000000	15.000000	15.000000	+6.383%	406	-98.400%
2019-12-10	14.100000	14.100000	14.100000	14.100000	0.000%	143	-98.298%
2019-09-26	14.100000	14.100000	14.100000	14.100000	-2.759%	276	-98.298%
2019-09-19	14.500000	14.500000	14.500000	14.500000	+11.538%	632	-98.345%
2019-09-09	16.000000	16.000000	12.000000	13.000000	-21.212%	253,817	-98.154%
2019-09-06	16.000000	16.500000	16.000000	16.500000	+3.125%	3,600	-98.545%

.dark-mode .f7yh5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7yh5q{ color: #333333; background-color: white; border: 2px solid #333333; }CAPSCapstone Holding Corp. Common Stockstock NASDAQ

CAPS
Capstone Holding Corp. Common Stock
stock NASDAQ