Capstone Holding Corp Common Stock (CAPS) went public on January 28, 1993, when it opened at a split-adjusted price of $3,250.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $0.38 | $0.43 | $0.30 | $0.30 | 2,972,430 |
April 2026 | $0.62 | $0.89 | $0.36 | $0.39 | 113,668,200 |
March 2026 | $0.62 | $0.79 | $0.53 | $0.67 | 7,061,996 |
February 2026 | $0.61 | $0.74 | $0.49 | $0.62 | 2,254,900 |
January 2026 | $0.71 | $0.79 | $0.60 | $0.60 | 4,482,651 |
December 2025 | $0.90 | $0.95 | $0.64 | $0.73 | 5,919,700 |
November 2025 | $1.01 | $1.16 | $0.73 | $0.91 | 9,266,900 |
October 2025 | $1.40 | $1.50 | $1.00 | $1.02 | 32,249,600 |
September 2025 | $1.16 | $1.57 | $1.11 | $1.31 | 15,258,100 |
August 2025 | $1.62 | $2.07 | $0.96 | $1.22 | 110,025,600 |
July 2025 | $1.54 | $2.00 | $1.30 | $1.66 | 2,744,400 |
June 2025 | $1.87 | $2.04 | $1.67 | $1.80 | 716,400 |
May 2025 | $1.82 | $3.29 | $1.58 | $1.82 | 23,670,000 |
April 2025 | $2.32 | $3.00 | $1.65 | $1.76 | 1,393,100 |
March 2025 | $3.80 | $4.18 | $1.72 | $2.41 | 19,817,300 |
February 2025 | $2.50 | $4.00 | $2.50 | $3.80 | 5,700 |
January 2025 | $2.50 | $2.75 | $2.50 | $2.50 | 2,400 |
December 2024 | $3.20 | $16.18 | $2.24 | $2.24 | 25,600 |
November 2024 | $3.20 | $3.20 | $3.20 | $3.20 | — |
October 2024 | $3.25 | $3.30 | $3.20 | $3.20 | 400 |
September 2024 | $4.50 | $4.50 | $3.25 | $3.25 | 800 |
August 2024 | $4.10 | $4.50 | $4.10 | $4.50 | 200 |
July 2024 | $4.10 | $4.10 | $4.10 | $4.10 | — |
June 2024 | $4.10 | $4.10 | $4.10 | $4.10 | 1,500 |
May 2024 | $5.20 | $5.20 | $4.10 | $4.10 | 1,200 |