Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	272,215	-0.03(-2.94%)

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