Want to see CAPS full AI Analyst Report?
Capstone Holding (CAPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.75 | 2.75 | 2.11 | 2.22 | 2.22 | -18.68% | 105,662 | 0.67 |
| Oct 29, 2026 | 2.76 | 2.80 | 2.69 | 2.73 | 2.73 | -3.53% | 8,467 | 0.05 |
| Oct 28, 2026 | 2.63 | 2.91 | 2.63 | 2.83 | 2.83 | +8.02% | 55,919 | 0.36 |
| Oct 27, 2026 | 2.71 | 2.89 | 2.58 | 2.62 | 2.62 | +0.38% | 30,596 | 0.20 |
| Oct 26, 2026 | 2.60 | 2.69 | 2.59 | 2.61 | 2.61 | +0.77% | 13,228 | 0.09 |
| Oct 23, 2026 | 2.62 | 2.74 | 2.58 | 2.59 | 2.59 | +0.39% | 13,744 | 0.09 |
| Oct 22, 2026 | 2.70 | 2.72 | 2.56 | 2.58 | 2.58 | -6.18% | 27,418 | 0.18 |
| Oct 21, 2026 | 2.62 | 2.91 | 2.61 | 2.75 | 2.75 | +3.38% | 110,715 | 0.72 |
| Oct 20, 2026 | 2.64 | 2.90 | 2.55 | 2.66 | 2.66 | -2.21% | 39,596 | 0.26 |
| Oct 19, 2026 | 2.61 | 3.09 | 2.61 | 2.72 | 2.72 | +4.21% | 140,838 | 0.94 |
| Oct 16, 2026 | 2.91 | 2.97 | 2.31 | 2.61 | 2.61 | -10.12% | 133,650 | 0.90 |
| Oct 15, 2026 | 2.84 | 2.99 | 2.69 | 2.90 | 2.90 | -16.55% | 110,044 | 0.75 |
| Oct 14, 2026 | 3.66 | 3.66 | 3.30 | 3.48 | 3.48 | -6.60% | 25,506 | 0.17 |
| Oct 13, 2026 | 3.97 | 4.06 | 3.67 | 3.73 | 3.73 | -6.83% | 31,033 | 0.21 |
| Oct 12, 2026 | 4.12 | 4.15 | 3.94 | 4.00 | 4.00 | -2.84% | 24,957 | 0.17 |
| Oct 09, 2026 | 4.12 | 4.27 | 4.09 | 4.12 | 4.12 | -2.63% | 7,627 | 0.05 |
| Oct 08, 2026 | 4.11 | 4.32 | 4.02 | 4.23 | 4.23 | +0.57% | 22,283 | 0.15 |
| Oct 07, 2026 | 4.20 | 4.26 | 4.14 | 4.20 | 4.20 | -0.64% | 18,569 | 0.13 |
| Oct 06, 2026 | 4.23 | 4.50 | 4.20 | 4.23 | 4.23 | -1.33% | 19,406 | 0.13 |
| Oct 05, 2026 | 4.29 | 4.50 | 4.23 | 4.29 | 4.29 | -1.72% | 25,546 | 0.17 |
| Oct 02, 2026 | 4.27 | 4.57 | 4.24 | 4.36 | 4.36 | -2.55% | 38,201 | 0.26 |
| Oct 01, 2026 | 4.18 | 4.63 | 4.09 | 4.48 | 4.48 | +3.64% | 112,214 | 0.78 |
| Sep 30, 2026 | 4.47 | 4.50 | 4.23 | 4.32 | 4.32 | -7.42% | 219,808 | 1.56 |
| Sep 29, 2026 | 5.21 | 5.21 | 4.21 | 4.67 | 4.67 | -2.20% | 3,207,732 | 35.76 |
| Sep 28, 2026 | 4.65 | 4.86 | 4.59 | 4.77 | 4.77 | -2.69% | 27,820 | 0.31 |
| Sep 25, 2026 | 5.08 | 5.20 | 4.87 | 4.90 | 4.90 | -6.79% | 50,641 | 0.57 |
| Sep 24, 2026 | 5.08 | 5.56 | 4.99 | 5.26 | 5.26 | -13.98% | 118,482 | 1.37 |
| Sep 23, 2026 | 6.78 | 6.87 | 4.55 | 6.11 | 6.11 | +14.17% | 2,667,090 | 59.88 |
| Sep 22, 2026 | 5.20 | 5.57 | 5.11 | 5.36 | 5.36 | +4.26% | 1,852,206 | 120.77 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.11 | 5.14 | 5.14 | -2.39% | 4,795 | 0.31 |
| Sep 18, 2026 | 5.26 | 5.56 | 5.23 | 5.26 | 5.26 | -3.89% | 5,954 | 0.39 |
| Sep 17, 2026 | 5.11 | 5.66 | 5.11 | 5.48 | 5.48 | +7.35% | 17,183 | 1.13 |
| Sep 16, 2026 | 5.46 | 5.55 | 5.10 | 5.10 | 5.10 | +0.89% | 12,290 | 0.82 |
| Sep 15, 2026 | 5.27 | 5.51 | 4.99 | 5.06 | 5.06 | -1.06% | 11,719 | 0.78 |
| Sep 14, 2026 | 5.35 | 5.38 | 5.05 | 5.11 | 5.11 | -6.02% | 3,872 | 0.25 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.35 | 5.44 | 5.44 | -0.82% | 7,581 | 0.50 |
| Sep 10, 2026 | 5.36 | 5.72 | 5.09 | 5.48 | 5.48 | +3.69% | 26,089 | 1.74 |
| Sep 09, 2026 | 5.35 | 5.38 | 5.23 | 5.29 | 5.29 | -1.40% | 4,844 | 0.32 |
| Sep 08, 2026 | 5.66 | 5.66 | 5.27 | 5.36 | 5.36 | -2.14% | 6,561 | 0.44 |
| Sep 07, 2026 | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | -3.13% | 4,489 | 0.30 |
| Sep 03, 2026 | 5.53 | 5.69 | 5.44 | 5.66 | 5.66 | +0.91% | 4,701 | 0.31 |
| Sep 02, 2026 | 5.66 | 5.75 | 5.39 | 5.60 | 5.60 | +0.97% | 4,699 | 0.31 |
| Sep 01, 2026 | 5.61 | 5.73 | 5.40 | 5.55 | 5.55 | +0.00% | 4,416 | 0.29 |
| Aug 31, 2026 | 5.52 | 5.82 | 5.46 | 5.55 | 5.55 | +1.04% | 3,850 | 0.25 |
| Aug 28, 2026 | 5.43 | 5.61 | 5.43 | 5.49 | 5.49 | -1.03% | 2,529 | 0.16 |
| Aug 27, 2026 | 5.55 | 5.79 | 5.13 | 5.55 | 5.55 | -0.91% | 16,263 | 1.02 |
| Aug 26, 2026 | 5.72 | 5.87 | 5.51 | 5.60 | 5.60 | -1.74% | 1,828 | 0.11 |
| Aug 25, 2026 | 5.49 | 5.88 | 5.46 | 5.70 | 5.70 | +0.99% | 12,980 | 0.80 |
| Aug 24, 2026 | 5.52 | 5.76 | 5.43 | 5.64 | 5.64 | -0.46% | 6,159 | 0.37 |