My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.100 -0.080 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 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 (%)
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%)
Oct 01, 2025 1.400 1.500 1.280 1.280 12,342,559 -0.03(-2.29%)
Sep 30, 2025 1.300 1.350 1.285 1.310 57,446 -0.01(-0.76%)
Sep 29, 2025 1.240 1.340 1.231 1.320 160,569 +0.07(+5.60%)
Sep 26, 2025 1.270 1.290 1.210 1.250 57,765 -0.03(-2.34%)
Sep 25, 2025 1.270 1.300 1.250 1.280 52,703 -0.01(-0.78%)
Sep 24, 2025 1.320 1.339 1.280 1.290 67,949 -0.01(-0.77%)
Sep 23, 2025 1.320 1.370 1.260 1.300 87,831 -0.03(-2.26%)
Sep 22, 2025 1.380 1.380 1.260 1.330 214,071 -0.07(-5.00%)
Sep 19, 2025 1.520 1.540 1.380 1.400 467,054 -0.12(-7.89%)
Sep 18, 2025 1.450 1.570 1.342 1.520 4,847,079 +0.26(+20.63%)
Sep 17, 2025 1.250 1.300 1.150 1.260 7,421,494 +0.01(+0.80%)
Sep 16, 2025 1.260 1.275 1.210 1.250 66,088 -0.03(-2.34%)
Sep 15, 2025 1.280 1.309 1.250 1.280 103,441 +0.00(+0.00%)
Sep 12, 2025 1.300 1.300 1.220 1.280 156,958 +0.02(+1.59%)
Sep 11, 2025 1.160 1.290 1.140 1.260 294,636 +0.09(+7.69%)
Sep 10, 2025 1.110 1.220 1.110 1.170 283,574 +0.04(+3.54%)
Sep 09, 2025 1.110 1.160 1.110 1.130 115,129 -0.03(-2.59%)
Sep 08, 2025 1.200 1.200 1.140 1.160 136,875 -0.02(-1.69%)
Sep 05, 2025 1.160 1.200 1.110 1.180 94,773 +0.04(+3.51%)
Sep 04, 2025 1.170 1.190 1.135 1.140 85,164 -0.03(-2.56%)
Sep 03, 2025 1.160 1.200 1.150 1.170 115,862 -0.01(-0.85%)
Sep 02, 2025 1.160 1.250 1.150 1.180 325,253 -0.04(-3.28%)
Aug 29, 2025 1.280 1.300 1.210 1.220 219,036 +0.00(+0.00%)
Aug 28, 2025 1.220 1.280 1.200 1.220 310,817 -0.01(-0.81%)
Aug 27, 2025 1.300 1.380 1.230 1.230 588,428 -0.19(-13.38%)
Aug 26, 2025 1.350 1.540 1.270 1.420 2,151,651 -0.29(-16.96%)
Aug 25, 2025 1.870 2.070 1.580 1.710 104,899,544 +0.61(+55.45%)
Aug 22, 2025 1.000 1.140 1.000 1.100 112,544 +0.09(+8.91%)
Aug 21, 2025 1.030 1.030 0.9609 1.010 32,513 -0.01(-0.98%)
Aug 20, 2025 1.150 1.150 0.9800 1.020 61,314 -0.07(-6.42%)
Aug 19, 2025 1.070 1.160 1.030 1.090 90,358 -0.05(-4.39%)
Aug 18, 2025 1.240 1.240 1.110 1.140 152,628 -0.10(-8.06%)
Aug 15, 2025 1.280 1.460 1.220 1.240 419,965 -0.05(-3.88%)
Aug 14, 2025 1.270 1.300 1.220 1.290 44,013 +0.04(+3.20%)
Aug 13, 2025 1.250 1.290 1.240 1.250 23,610 +0.00(+0.00%)
Aug 12, 2025 1.240 1.300 1.200 1.250 93,132 +0.01(+0.81%)
Aug 11, 2025 1.300 1.340 1.221 1.240 21,480 -0.08(-6.06%)
Aug 08, 2025 1.300 1.385 1.290 1.320 57,254 +0.00(+0.00%)
Aug 07, 2025 1.490 1.490 1.290 1.320 65,931 -0.04(-2.94%)
Aug 06, 2025 1.440 1.540 1.360 1.360 39,383 -0.04(-2.86%)
Aug 05, 2025 1.410 1.500 1.300 1.400 74,589 -0.09(-5.72%)
Aug 04, 2025 1.440 1.590 1.320 1.485 253,733 +0.05(+3.13%)
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.
© 2025 FinancialContent. All rights reserved.