Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today