NASDAQ : CAPS
Capstone Holding Corp. — Price history
Materials · Building Materials · United States
Last price 2.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capstone Holding Corp. (CAPS) closed at 2.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.195 | 2.31 | 1.935 | 2.18 | 16,679 | -1.80% |
| 2026-10-30 | 2.745 | 2.745 | 2.11 | 2.22 | 119,735 | -18.68% |
| 2026-10-29 | 2.76 | 2.8 | 2.69 | 2.73 | 8,505 | -3.53% |
| 2026-10-28 | 2.63 | 2.91 | 2.63 | 2.83 | 56,012 | +8.02% |
| 2026-10-27 | 2.71 | 2.89 | 2.584 | 2.62 | 30,674 | +0.38% |
| 2026-10-26 | 2.6 | 2.689 | 2.59 | 2.61 | 13,435 | +0.77% |
| 2026-10-23 | 2.62 | 2.74 | 2.58 | 2.59 | 13,790 | +0.39% |
| 2026-10-22 | 2.695 | 2.72 | 2.559 | 2.58 | 27,455 | -6.18% |
| 2026-10-21 | 2.615 | 2.91 | 2.61 | 2.75 | 110,715 | +3.38% |
| 2026-10-20 | 2.64 | 2.9 | 2.545 | 2.66 | 39,596 | -2.21% |
| 2026-10-19 | 2.61 | 3.09 | 2.61 | 2.72 | 140,838 | +4.21% |
| 2026-10-16 | 2.91 | 2.97 | 2.331 | 2.61 | 133,650 | -10.12% |
| 2026-10-15 | 2.832 | 2.997 | 2.679 | 2.904 | 110,044 | -16.55% |
| 2026-10-14 | 3.687 | 3.687 | 3.3 | 3.48 | 25,506 | -6.60% |
| 2026-10-13 | 3.978 | 4.056 | 3.66 | 3.726 | 31,033 | -6.83% |
| 2026-10-12 | 4.11 | 4.143 | 3.948 | 3.999 | 24,957 | -2.84% |
| 2026-10-09 | 4.11 | 4.263 | 4.107 | 4.116 | 7,627 | -2.63% |
| 2026-10-08 | 4.08 | 4.302 | 4.017 | 4.227 | 22,283 | +0.57% |
| 2026-10-07 | 4.2 | 4.281 | 4.143 | 4.203 | 18,569 | -0.64% |
| 2026-10-06 | 4.245 | 4.5 | 4.2 | 4.23 | 19,406 | -1.33% |
| 2026-10-05 | 4.26 | 4.479 | 4.2 | 4.287 | 25,546 | -1.72% |
| 2026-10-02 | 4.29 | 4.56 | 4.257 | 4.362 | 38,201 | -2.55% |
| 2026-10-01 | 4.197 | 4.632 | 4.098 | 4.476 | 112,214 | +3.61% |
| 2026-09-30 | 4.488 | 4.512 | 4.236 | 4.32 | 219,808 | -7.40% |
| 2026-09-29 | 5.205 | 5.205 | 4.209 | 4.665 | 3,207,729 | -2.20% |
| 2026-09-28 | 4.674 | 4.863 | 4.59 | 4.77 | 27,820 | -2.69% |
| 2026-09-25 | 5.07 | 5.205 | 4.869 | 4.902 | 50,641 | -6.79% |
| 2026-09-24 | 5.094 | 5.556 | 4.998 | 5.259 | 118,482 | -13.98% |
| 2026-09-23 | 6.765 | 6.855 | 4.554 | 6.114 | 2,667,088 | +14.17% |
| 2026-09-22 | 5.21 | 5.574 | 5.1 | 5.355 | 1,852,204 | +4.26% |
| 2026-09-21 | 5.337 | 5.337 | 5.109 | 5.136 | 4,795 | -2.39% |
| 2026-09-18 | 5.253 | 5.574 | 5.229 | 5.262 | 5,954 | -3.89% |
| 2026-09-17 | 5.109 | 5.658 | 5.109 | 5.475 | 17,183 | +7.35% |
| 2026-09-16 | 5.469 | 5.55 | 5.1 | 5.1 | 12,290 | +0.89% |
| 2026-09-15 | 5.28 | 5.499 | 4.998 | 5.055 | 11,719 | -1.06% |
| 2026-09-14 | 5.349 | 5.382 | 5.049 | 5.109 | 3,872 | -6.02% |
| 2026-09-11 | 5.649 | 5.649 | 5.343 | 5.436 | 7,581 | -0.82% |
| 2026-09-10 | 5.34 | 5.7 | 5.076 | 5.481 | 26,088 | +3.69% |
| 2026-09-09 | 5.34 | 5.397 | 5.235 | 5.286 | 4,844 | -1.40% |
| 2026-09-08 | 5.64 | 5.64 | 5.25 | 5.361 | 6,561 | -2.14% |
| 2026-09-04 | 5.4 | 5.511 | 5.4 | 5.478 | 4,489 | -3.13% |
| 2026-09-03 | 5.529 | 5.697 | 5.457 | 5.655 | 4,701 | +0.91% |
| 2026-09-02 | 5.64 | 5.745 | 5.394 | 5.604 | 4,699 | +0.97% |
| 2026-09-01 | 5.61 | 5.757 | 5.4 | 5.55 | 4,416 | +0.00% |
| 2026-08-31 | 5.526 | 5.823 | 5.472 | 5.55 | 3,850 | +1.04% |
| 2026-08-28 | 5.433 | 5.625 | 5.43 | 5.493 | 2,529 | -1.03% |
| 2026-08-27 | 5.559 | 5.793 | 5.148 | 5.55 | 16,263 | -0.91% |
| 2026-08-26 | 5.7 | 5.859 | 5.511 | 5.601 | 1,828 | -1.74% |
| 2026-08-25 | 5.508 | 5.901 | 5.478 | 5.7 | 12,980 | +0.98% |
| 2026-08-24 | 5.544 | 5.775 | 5.436 | 5.645 | 6,159 | -0.45% |
| 2026-08-21 | 5.814 | 5.814 | 5.481 | 5.67 | 8,542 | -0.53% |
| 2026-08-20 | 5.703 | 6.03 | 5.403 | 5.7 | 9,702 | -1.20% |
| 2026-08-19 | 6.246 | 6.3 | 5.7 | 5.769 | 14,204 | -8.25% |
| 2026-08-18 | 6.534 | 6.6 | 6.162 | 6.288 | 7,165 | -2.01% |
| 2026-08-17 | 6.372 | 6.573 | 6.243 | 6.417 | 8,713 | -1.88% |
| 2026-08-14 | 6.36 | 6.597 | 6.072 | 6.54 | 15,821 | -0.27% |
| 2026-08-13 | 6.45 | 6.669 | 6.09 | 6.558 | 40,627 | -6.10% |
| 2026-08-12 | 7.812 | 8.01 | 6.192 | 6.984 | 410,930 | -26.49% |
| 2026-08-11 | 8.73 | 9.9 | 8.73 | 9.501 | 12,081 | +7.39% |
| 2026-08-10 | 8.604 | 10.2 | 8.145 | 8.847 | 19,335 | +4.57% |
| 2026-08-07 | 8.22 | 8.595 | 7.893 | 8.46 | 4,300 | +4.41% |
| 2026-08-06 | 7.578 | 8.16 | 7.568 | 8.103 | 4,929 | +6.76% |
| 2026-08-05 | 7.74 | 7.83 | 7.449 | 7.59 | 5,286 | +0.08% |
| 2026-08-04 | 7.83 | 7.86 | 7.44 | 7.584 | 3,428 | +0.68% |
| 2026-08-03 | 7.29 | 8.181 | 7.284 | 7.533 | 5,831 | -0.75% |
| 2026-07-31 | 7.152 | 7.83 | 7.05 | 7.59 | 2,918 | +5.37% |
| 2026-07-30 | 7.479 | 7.479 | 7.05 | 7.203 | 1,406 | -3.69% |
| 2026-07-29 | 7.65 | 7.65 | 7.05 | 7.479 | 1,588 | +0.36% |
| 2026-07-28 | 7.223 | 7.62 | 7.2 | 7.452 | 1,198 | +2.64% |
| 2026-07-27 | 7.065 | 7.347 | 7.065 | 7.26 | 3,117 | +5.03% |
| 2026-07-24 | 7.56 | 7.56 | 6.912 | 6.912 | 2,960 | -5.88% |
| 2026-07-23 | 7.2 | 7.56 | 7.125 | 7.344 | 4,776 | +2.81% |
| 2026-07-22 | 7.5 | 7.518 | 7.038 | 7.143 | 2,856 | -3.29% |
| 2026-07-21 | 7.683 | 7.683 | 7.215 | 7.386 | 7,290 | -3.94% |
| 2026-07-20 | 7.695 | 7.725 | 7.302 | 7.689 | 1,544 | -0.31% |
| 2026-07-17 | 7.41 | 7.995 | 7.35 | 7.713 | 3,327 | +0.23% |
| 2026-07-16 | 7.74 | 8.109 | 7.482 | 7.695 | 5,013 | -2.47% |
| 2026-07-15 | 7.626 | 7.935 | 7.47 | 7.89 | 4,809 | +2.41% |
| 2026-07-14 | 7.329 | 7.95 | 6.84 | 7.704 | 113,857 | +1.66% |
| 2026-07-13 | 7.851 | 7.914 | 7.522 | 7.578 | 5,564 | -1.48% |
| 2026-07-10 | 8.067 | 8.067 | 7.5 | 7.692 | 5,965 | -3.14% |
| 2026-07-09 | 7.503 | 8.025 | 7.203 | 7.941 | 20,458 | +8.48% |
| 2026-07-08 | 7.59 | 7.673 | 7.278 | 7.32 | 2,219 | -0.41% |
| 2026-07-07 | 7.8 | 7.848 | 7.326 | 7.35 | 3,678 | -7.30% |
| 2026-07-06 | 8.01 | 8.4 | 7.443 | 7.929 | 3,042 | +1.26% |
| 2026-07-02 | 8.088 | 8.295 | 7.8 | 7.83 | 4,451 | -4.74% |
| 2026-07-01 | 7.611 | 8.397 | 7.523 | 8.22 | 6,600 | +7.87% |
| 2026-06-30 | 7.5 | 8.181 | 7.395 | 7.62 | 3,410 | +3.04% |
| 2026-06-29 | 7.41 | 7.797 | 7.359 | 7.395 | 3,035 | -1.79% |
| 2026-06-26 | 7.413 | 8.025 | 7.221 | 7.53 | 4,857 | +6.76% |
| 2026-06-25 | 7.8 | 7.941 | 6.9 | 7.053 | 12,550 | -9.89% |
| 2026-06-24 | 8.172 | 8.172 | 7.815 | 7.827 | 6,238 | -3.58% |
| 2026-06-23 | 8.604 | 8.628 | 8.037 | 8.118 | 5,752 | -3.77% |
| 2026-06-22 | 8.667 | 9 | 8.4 | 8.436 | 3,911 | -3.03% |
| 2026-06-18 | 8.916 | 9.093 | 8.7 | 8.7 | 14,545 | -1.36% |
| 2026-06-17 | 8.67 | 9.384 | 8.43 | 8.82 | 23,000 | +2.44% |
| 2026-06-16 | 9 | 9 | 8.415 | 8.61 | 7,315 | -3.20% |
| 2026-06-15 | 9.27 | 9.27 | 8.757 | 8.895 | 4,481 | +0.51% |
| 2026-06-12 | 9 | 9.285 | 8.76 | 8.85 | 5,726 | -2.16% |
| 2026-06-11 | 9.285 | 9.45 | 9.033 | 9.045 | 7,209 | -0.79% |
| 2026-06-10 | 9.156 | 9.594 | 9.093 | 9.117 | 3,336 | -2.72% |
| 2026-06-09 | 9.696 | 9.696 | 9.15 | 9.372 | 4,398 | -1.76% |
| 2026-06-08 | 9.564 | 9.81 | 9.039 | 9.54 | 5,047 | +0.57% |
| 2026-06-05 | 9.735 | 9.807 | 8.988 | 9.486 | 8,059 | -5.47% |
| 2026-06-04 | 9.702 | 10.275 | 8.7 | 10.035 | 24,726 | +5.39% |
| 2026-06-03 | 10.053 | 10.152 | 9.522 | 9.522 | 13,064 | -4.97% |
| 2026-06-02 | 10.383 | 10.383 | 9.846 | 10.02 | 8,974 | -2.94% |
| 2026-06-01 | 9.87 | 10.464 | 9.3 | 10.323 | 30,290 | +7.46% |
| 2026-05-29 | 9.273 | 9.732 | 8.874 | 9.606 | 21,090 | +4.95% |
| 2026-05-28 | 9.399 | 9.576 | 8.571 | 9.153 | 21,160 | -4.66% |
| 2026-05-27 | 9.33 | 9.78 | 8.964 | 9.6 | 15,798 | -0.16% |
| 2026-05-26 | 10.545 | 10.908 | 9.36 | 9.615 | 28,725 | -14.10% |
| 2026-05-22 | 9.36 | 11.4 | 9.303 | 11.193 | 54,977 | +12.62% |
| 2026-05-21 | 9.924 | 11.064 | 9.81 | 9.939 | 107,154 | -13.97% |
| 2026-05-20 | 12.156 | 14.268 | 10.356 | 11.553 | 4,262,022 | +26.14% |
| 2026-05-19 | 9.333 | 9.51 | 9.045 | 9.159 | 12,717 | +1.43% |
| 2026-05-18 | 8.268 | 9.27 | 8.265 | 9.03 | 14,363 | +7.12% |
| 2026-05-15 | 8.946 | 9.219 | 7.827 | 8.43 | 17,528 | -5.04% |
| 2026-05-14 | 9.9 | 10.02 | 8.85 | 8.877 | 21,578 | -5.49% |
| 2026-05-13 | 10.26 | 10.26 | 9 | 9.393 | 12,731 | -8.48% |