ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6328 +0.0438 (+7.44%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2026 0.5040 0.5900 0.5025 0.5890 275,032 +0.06(+11.66%)
Apr 14, 2026 0.4950 0.5379 0.4950 0.5275 395,033 +0.02(+4.35%)
Apr 13, 2026 0.5350 0.5350 0.4801 0.5055 168,137 -0.02(-4.39%)
Apr 10, 2026 0.5295 0.5400 0.5101 0.5287 16,814 -0.01(-2.45%)
Apr 09, 2026 0.5229 0.5500 0.5200 0.5420 85,832 +0.00(+0.17%)
Apr 08, 2026 0.5524 0.5718 0.5335 0.5411 25,279 -0.02(-2.70%)
Apr 07, 2026 0.5380 0.5599 0.5200 0.5561 32,790 +0.01(+1.29%)
Apr 06, 2026 0.5499 0.5500 0.5150 0.5490 96,495 -0.03(-4.95%)
Apr 02, 2026 0.5500 0.5795 0.5300 0.5776 67,422 -0.00(-0.41%)
Apr 01, 2026 0.6185 0.6300 0.5300 0.5800 233,586 -0.09(-13.04%)
Mar 31, 2026 0.6400 0.6900 0.6250 0.6670 499,184 +0.02(+2.77%)
Mar 30, 2026 0.6299 0.7028 0.6185 0.6490 103,979 +0.02(+2.62%)
Mar 27, 2026 0.6200 0.6800 0.5930 0.6324 82,714 -0.02(-3.49%)
Mar 26, 2026 0.6973 0.6973 0.6328 0.6553 62,306 -0.04(-5.49%)
Mar 25, 2026 0.7000 0.7302 0.6752 0.6934 60,265 -0.01(-1.56%)
Mar 24, 2026 0.7448 0.7500 0.6800 0.7044 131,190 -0.06(-7.32%)
Mar 23, 2026 0.6899 0.7925 0.6800 0.7600 96,930 +0.06(+8.43%)
Mar 20, 2026 0.7700 0.7700 0.6800 0.7009 100,684 -0.09(-11.03%)
Mar 19, 2026 0.7600 0.7900 0.6921 0.7878 84,890 +0.02(+1.99%)
Mar 18, 2026 0.7238 0.7724 0.6816 0.7724 132,597 +0.04(+5.98%)
Mar 17, 2026 0.7000 0.7587 0.6750 0.7288 134,338 +0.03(+4.26%)
Mar 16, 2026 0.6529 0.6990 0.6283 0.6990 90,600 +0.06(+9.66%)
Mar 13, 2026 0.6386 0.6900 0.6063 0.6374 49,461 -0.00(-0.14%)
Mar 12, 2026 0.6313 0.6986 0.6000 0.6383 71,128 -0.00(-0.27%)
Mar 11, 2026 0.6600 0.6890 0.6300 0.6400 94,998 -0.05(-7.27%)
Mar 10, 2026 0.5500 0.7299 0.5300 0.6902 4,854,217 +0.06(+9.56%)
Mar 09, 2026 0.6300 0.6499 0.6096 0.6300 20,788 +0.01(+1.61%)
Mar 06, 2026 0.6000 0.6490 0.5919 0.6200 64,141 +0.03(+4.73%)
Mar 05, 2026 0.5903 0.6300 0.5812 0.5920 93,805 +0.00(+0.00%)
Mar 04, 2026 0.5750 0.6300 0.5750 0.5920 91,635 +0.01(+1.58%)
Mar 03, 2026 0.5850 0.6100 0.5750 0.5828 39,931 -0.02(-3.21%)
Mar 02, 2026 0.6200 0.6200 0.5827 0.6021 49,941 -0.02(-2.68%)
Feb 27, 2026 0.6370 0.6600 0.6141 0.6187 82,047 -0.05(-7.67%)
Feb 26, 2026 0.6716 0.6800 0.6330 0.6701 41,170 -0.02(-2.33%)
Feb 25, 2026 0.7000 0.7000 0.6508 0.6861 34,288 -0.01(-1.14%)
Feb 24, 2026 0.7070 0.7300 0.6262 0.6940 132,578 -0.03(-4.58%)
Feb 23, 2026 0.6500 0.7394 0.6278 0.7273 176,516 +0.07(+10.48%)
Feb 20, 2026 0.5840 0.6678 0.5837 0.6583 222,412 +0.07(+11.92%)
Feb 19, 2026 0.5450 0.5882 0.5450 0.5882 70,635 +0.04(+7.71%)
Feb 18, 2026 0.5450 0.5749 0.5401 0.5461 111,331 -0.00(-0.69%)
Feb 17, 2026 0.5800 0.5800 0.5447 0.5499 74,603 -0.00(-0.56%)
Feb 13, 2026 0.5360 0.5698 0.5161 0.5530 52,361 +0.05(+8.92%)
Feb 12, 2026 0.5200 0.5449 0.4939 0.5077 68,009 -0.01(-2.66%)
Feb 11, 2026 0.5874 0.5891 0.5214 0.5216 149,075 -0.06(-9.66%)
Feb 10, 2026 0.5590 0.5912 0.5409 0.5774 104,042 +0.04(+6.53%)
Feb 09, 2026 0.5800 0.5884 0.5200 0.5420 114,711 -0.01(-1.28%)
Feb 06, 2026 0.5305 0.5798 0.4900 0.5490 274,367 +0.01(+2.79%)
Feb 05, 2026 0.5550 0.5768 0.4900 0.5341 190,236 -0.02(-3.94%)
Feb 04, 2026 0.5850 0.6200 0.5400 0.5560 151,193 -0.03(-4.63%)
Feb 03, 2026 0.6146 0.6200 0.5689 0.5830 106,616 -0.03(-4.16%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.