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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.6110	0.6245	0.6000	0.6083	81,887	+0.01(+1.38%)
Jan 30, 2026	0.6250	0.6395	0.5974	0.6000	134,879	-0.03(-4.82%)
Jan 29, 2026	0.6610	0.6650	0.6200	0.6304	250,212	-0.04(-5.73%)
Jan 28, 2026	0.7150	0.7150	0.6600	0.6687	185,133	-0.02(-3.58%)
Jan 27, 2026	0.7000	0.7050	0.6550	0.6935	140,626	-0.00(-0.57%)
Jan 26, 2026	0.7100	0.7150	0.6751	0.6975	70,344	-0.00(-0.50%)
Jan 23, 2026	0.6960	0.7200	0.6600	0.7010	304,689	-0.00(-0.60%)
Jan 22, 2026	0.7060	0.7299	0.6733	0.7052	243,240	-0.00(-0.11%)
Jan 21, 2026	0.7320	0.7320	0.6000	0.7060	1,111,964	-0.04(-4.81%)
Jan 20, 2026	0.6303	0.7900	0.6303	0.7417	462,851	+0.09(+14.09%)
Jan 16, 2026	0.6680	0.6720	0.6351	0.6501	99,015	-0.01(-1.28%)
Jan 15, 2026	0.6227	0.6614	0.6014	0.6585	110,839	+0.04(+5.75%)
Jan 14, 2026	0.6100	0.6400	0.5971	0.6227	147,563	-0.01(-1.17%)
Jan 13, 2026	0.6648	0.6648	0.6100	0.6301	186,046	-0.03(-3.95%)
Jan 12, 2026	0.6741	0.6741	0.6412	0.6560	75,945	-0.01(-2.06%)
Jan 09, 2026	0.6900	0.7140	0.6601	0.6698	232,076	-0.02(-3.26%)
Jan 08, 2026	0.7313	0.7497	0.6820	0.6924	140,054	-0.04(-6.09%)
Jan 07, 2026	0.7423	0.7700	0.7301	0.7373	31,716	-0.03(-3.83%)
Jan 06, 2026	0.7500	0.7667	0.7303	0.7667	40,948	-0.01(-1.49%)
Jan 05, 2026	0.7290	0.7783	0.6940	0.7783	343,626	+0.07(+10.08%)
Jan 02, 2026	0.7080	0.7179	0.6729	0.7070	157,817	-0.02(-2.87%)
Dec 31, 2025	0.6500	0.7300	0.6475	0.7279	186,504	+0.08(+11.66%)
Dec 30, 2025	0.6715	0.6747	0.6402	0.6519	163,964	-0.04(-5.73%)
Dec 29, 2025	0.6827	0.7037	0.6549	0.6915	172,799	-0.01(-1.75%)
Dec 26, 2025	0.7350	0.7350	0.6863	0.7038	103,298	-0.03(-4.24%)
Dec 24, 2025	0.7501	0.7567	0.7164	0.7350	111,706	-0.02(-2.91%)
Dec 23, 2025	0.7489	0.7659	0.7304	0.7570	36,893	+0.01(+1.57%)
Dec 22, 2025	0.7544	0.7566	0.7123	0.7453	75,148	-0.01(-1.60%)
Dec 19, 2025	0.7089	0.7705	0.6703	0.7574	218,698	+0.05(+6.84%)
Dec 18, 2025	0.7733	0.7733	0.6833	0.7089	264,703	-0.07(-9.52%)
Dec 17, 2025	0.8196	0.8313	0.7700	0.7835	265,628	-0.03(-4.03%)
Dec 16, 2025	0.8140	0.8192	0.7717	0.8164	183,304	+0.02(+2.63%)
Dec 15, 2025	0.8687	0.8687	0.7813	0.7955	322,607	-0.07(-8.35%)
Dec 12, 2025	0.8493	0.8899	0.8001	0.8680	256,157	+0.03(+3.33%)
Dec 11, 2025	0.8570	0.8700	0.8036	0.8400	163,695	-0.04(-4.96%)
Dec 10, 2025	0.9475	0.9496	0.8370	0.8838	296,780	-0.06(-6.75%)
Dec 09, 2025	0.9350	0.9489	0.8796	0.9478	290,689	+0.04(+3.95%)
Dec 08, 2025	0.8900	0.9177	0.8435	0.9118	307,436	+0.04(+5.11%)
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%)

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.