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)

0.8675 +0.0073 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.8540 0.9075 0.8378 0.8675 209,009 +0.01(+0.85%)
Dec 04, 2025 0.8198 0.8602 0.8010 0.8602 115,265 +0.03(+3.34%)
Dec 03, 2025 0.8110 0.8600 0.7941 0.8324 267,899 -0.01(-0.67%)
Dec 02, 2025 0.8960 0.9030 0.7728 0.8380 1,656,341 -0.03(-3.03%)
Dec 01, 2025 0.9000 0.9069 0.8446 0.8642 184,090 -0.05(-5.33%)
Nov 28, 2025 0.8750 0.9297 0.8750 0.9129 84,789 +0.06(+6.44%)
Nov 26, 2025 0.7831 0.8680 0.7803 0.8577 135,564 +0.07(+8.98%)
Nov 25, 2025 0.8200 0.8200 0.7703 0.7870 161,037 -0.02(-2.84%)
Nov 24, 2025 0.7480 0.8185 0.7275 0.8100 233,460 +0.06(+8.29%)
Nov 21, 2025 0.7680 0.8000 0.7250 0.7480 249,505 -0.04(-5.47%)
Nov 20, 2025 0.8787 0.8787 0.7861 0.7913 310,448 -0.09(-10.70%)
Nov 19, 2025 0.9300 0.9339 0.8368 0.8861 311,142 -0.01(-1.56%)
Nov 18, 2025 1.030 1.030 0.8010 0.9001 1,282,690 -0.18(-16.66%)
Nov 17, 2025 1.030 1.160 1.020 1.080 3,344,185 +0.07(+6.93%)
Nov 14, 2025 1.010 1.023 0.9701 1.010 136,096 -0.02(-1.94%)
Nov 13, 2025 1.050 1.110 1.010 1.030 363,657 -0.02(-1.90%)
Nov 12, 2025 1.030 1.070 1.010 1.050 115,627 -0.01(-0.94%)
Nov 11, 2025 1.090 1.110 1.040 1.060 177,202 -0.05(-4.50%)
Nov 10, 2025 1.060 1.125 1.000 1.110 423,331 +0.05(+4.72%)
Nov 07, 2025 0.9350 1.075 0.9350 1.060 945,651 +0.12(+12.48%)
Nov 06, 2025 0.9800 0.9800 0.9200 0.9424 130,914 -0.02(-2.52%)
Nov 05, 2025 0.9897 0.9998 0.9200 0.9668 297,207 -0.02(-2.34%)
Nov 04, 2025 1.000 1.005 0.9700 0.9900 272,470 -0.03(-2.94%)
Nov 03, 2025 1.010 1.040 1.000 1.020 154,559 +0.00(+0.00%)
Oct 31, 2025 1.020 1.050 1.000 1.020 232,630 +0.01(+0.99%)
Oct 30, 2025 1.040 1.060 1.005 1.010 146,702 -0.03(-2.88%)
Oct 29, 2025 1.090 1.090 1.020 1.040 163,350 -0.04(-3.70%)
Oct 28, 2025 1.060 1.080 1.040 1.080 227,140 +0.03(+2.86%)
Oct 27, 2025 1.050 1.100 1.030 1.050 3,407,068 -0.06(-5.41%)
Oct 24, 2025 1.160 1.163 1.070 1.110 218,249 -0.07(-5.93%)
Oct 23, 2025 1.170 1.260 1.150 1.180 473,031 +0.04(+3.51%)
Oct 22, 2025 1.070 1.170 1.040 1.140 458,613 +0.07(+6.54%)
Oct 21, 2025 1.050 1.080 1.010 1.070 225,080 +0.05(+4.90%)
Oct 20, 2025 1.000 1.070 1.000 1.020 153,564 +0.00(+0.00%)
Oct 17, 2025 1.070 1.090 1.000 1.020 552,063 -0.08(-7.27%)
Oct 16, 2025 1.180 1.190 1.100 1.100 352,023 -0.08(-6.78%)
Oct 15, 2025 1.250 1.260 1.130 1.180 1,267,802 -0.17(-12.59%)
Oct 14, 2025 1.100 1.360 1.100 1.350 4,071,253 +0.23(+20.54%)
Oct 13, 2025 1.130 1.149 1.080 1.120 246,080 -0.01(-0.88%)
Oct 10, 2025 1.230 1.238 1.110 1.130 297,491 -0.09(-7.38%)
Oct 09, 2025 1.200 1.280 1.190 1.220 460,614 +0.03(+2.52%)
Oct 08, 2025 1.170 1.245 1.190 476,987 +0.00(+0.00%)
Oct 07, 2025 1.230 1.365 1.150 1.190 4,954,895 +0.00(+0.00%)
Oct 06, 2025 1.320 1.330 1.180 1.190 305,340 -0.12(-9.16%)
Oct 03, 2025 1.370 1.390 1.290 1.310 295,876 -0.09(-6.43%)
Oct 02, 2025 1.250 1.440 1.250 1.400 727,410 +0.12(+9.37%)
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.