Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Holding Corp. - Common Stock (NQ:CAPS)

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 2.150 2.270 1.890 2.090 519,170 -0.36(-14.69%)
May 16, 2025 2.760 3.290 2.160 2.450 21,665,332 +0.79(+47.59%)
May 15, 2025 1.840 1.920 1.650 1.660 17,149 -0.09(-5.14%)
May 14, 2025 1.760 2.050 1.750 1.750 7,469 -0.02(-1.13%)
May 13, 2025 1.870 1.940 1.736 1.770 70,670 -0.15(-7.81%)
May 12, 2025 1.710 2.210 1.590 1.920 618,121 +0.17(+9.71%)
May 09, 2025 1.580 1.770 1.580 1.750 5,638 -0.01(-0.57%)
May 08, 2025 1.720 1.810 1.680 1.760 15,012 +0.06(+3.53%)
May 07, 2025 1.790 1.790 1.700 1.700 7,104 -0.13(-7.06%)
May 06, 2025 1.748 1.829 1.710 1.829 5,376 +0.05(+2.76%)
May 05, 2025 1.830 1.900 1.745 1.780 4,838 -0.10(-5.32%)
May 02, 2025 1.900 1.900 1.760 1.880 15,970 -0.02(-1.05%)
May 01, 2025 1.820 1.950 1.820 1.900 12,890 +0.14(+7.95%)
Apr 30, 2025 2.020 2.020 1.729 1.760 14,189 -0.24(-12.00%)
Apr 29, 2025 2.030 2.060 1.986 2.000 4,068 -0.03(-1.48%)
Apr 28, 2025 2.040 2.040 2.020 2.030 1,729 +0.02(+1.00%)
Apr 25, 2025 2.190 2.210 2.000 2.010 52,796 -0.04(-1.95%)
Apr 24, 2025 2.030 2.150 1.975 2.050 13,394 +0.03(+1.49%)
Apr 23, 2025 2.090 2.090 1.980 2.020 16,220 -0.01(-0.49%)
Apr 22, 2025 2.080 2.080 1.950 2.030 21,009 +0.00(+0.00%)
Apr 21, 2025 2.030 2.250 2.000 2.030 27,906 +0.01(+0.50%)
Apr 17, 2025 2.190 2.290 1.926 2.020 26,013 -0.17(-7.76%)
Apr 16, 2025 2.750 2.970 2.120 2.190 90,323 -0.56(-20.36%)
Apr 15, 2025 2.853 2.998 2.717 2.750 11,075 -0.15(-5.17%)
Apr 14, 2025 2.550 3.000 2.420 2.900 101,646 +0.52(+21.85%)
Apr 11, 2025 2.410 2.600 2.370 2.380 35,603 -0.04(-1.59%)
Apr 10, 2025 2.600 2.650 2.390 2.418 9,222 -0.10(-4.03%)
Apr 09, 2025 2.480 2.700 2.410 2.520 45,587 -0.01(-0.40%)
Apr 08, 2025 1.960 2.770 1.950 2.530 377,883 +0.71(+39.01%)
Apr 07, 2025 1.800 1.940 1.650 1.820 65,577 -0.09(-4.71%)
Apr 04, 2025 1.950 2.010 1.800 1.910 24,100 -0.17(-8.17%)
Apr 03, 2025 2.100 2.240 2.000 2.080 34,938 -0.28(-11.86%)
Apr 02, 2025 2.450 2.500 2.002 2.360 156,435 +0.02(+0.85%)
Apr 01, 2025 2.320 2.840 2.250 2.340 262,798 -0.07(-2.90%)
Mar 31, 2025 2.300 2.630 2.050 2.410 148,674 +0.01(+0.42%)
Mar 28, 2025 2.420 2.600 2.360 2.400 16,129 -0.10(-4.00%)
Mar 27, 2025 2.700 2.800 2.460 2.500 42,182 -0.30(-10.71%)
Mar 26, 2025 3.200 3.266 2.650 2.800 133,199 -0.12(-4.11%)
Mar 25, 2025 2.600 3.040 2.510 2.920 362,236 +0.15(+5.42%)
Mar 24, 2025 1.970 4.180 1.950 2.770 13,593,604 +1.05(+61.05%)
Mar 21, 2025 2.000 2.200 1.720 1.720 97,830 -0.41(-19.25%)
Mar 20, 2025 2.100 2.249 2.100 2.130 28,230 -0.06(-2.74%)
Mar 19, 2025 2.090 2.429 1.800 2.190 117,232 -0.03(-1.35%)
Mar 18, 2025 2.830 2.865 2.080 2.220 128,180 -0.76(-25.50%)
Mar 17, 2025 2.800 3.630 2.550 2.980 4,271,172 +0.48(+19.20%)
Mar 14, 2025 3.100 3.190 2.200 2.500 219,643 -0.02(-0.79%)
Mar 13, 2025 3.070 3.151 2.500 2.520 17,976 -0.48(-16.00%)
Mar 12, 2025 3.040 3.250 2.420 3.000 40,785 -0.01(-0.33%)
Mar 11, 2025 2.920 3.500 2.920 3.010 68,896 -0.10(-3.22%)
Mar 10, 2025 3.900 3.900 3.050 3.110 75,531 -0.21(-6.33%)
Mar 07, 2025 3.800 3.800 3.250 3.320 39,044 -0.58(-14.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.