5 DAY PERFORMANCE
+49.25%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
-33.15%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-65.57%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.40 | $0.38 (-4.38%) | $0.40 | $0.38 | 287.48 K | $2.07 M |
| 05/05/2026 | $0.39 | $0.38 (-2.32%) | $0.41 | $0.38 | 185.41 K | $2.04 M |
| 05/04/2026 | $0.43 | $0.41 (-4.18%) | $0.43 | $0.39 | 255.22 K | $2.17 M |
| 05/01/2026 | $0.38 | $0.42 (10.61%) | $0.42 | $0.38 | 290.00 K | $2.25 M |
| 04/30/2026 | $0.38 | $0.39 (4.03%) | $0.39 | $0.36 | 113.37 K | $2.08 M |
| 04/29/2026 | $0.40 | $0.38 (-5.9%) | $0.40 | $0.37 | 236.70 K | $2.02 M |
| 04/28/2026 | $0.43 | $0.41 (-4.35%) | $0.43 | $0.40 | 160.32 K | $2.18 M |
| 04/27/2026 | $0.41 | $0.43 (3.62%) | $0.43 | $0.40 | 399.53 K | $2.27 M |
| 04/24/2026 | $0.42 | $0.42 (2.1%) | $0.43 | $0.39 | 362.31 K | $2.25 M |
| 04/23/2026 | $0.41 | $0.42 (1.69%) | $0.43 | $0.39 | 354.50 K | $2.21 M |
| 04/22/2026 | $0.38 | $0.42 (9.06%) | $0.42 | $0.37 | 1.48 M | $2.21 M |
| 04/21/2026 | $0.40 | $0.37 (-6.8%) | $0.41 | $0.36 | 1.18 M | $1.98 M |
| 04/20/2026 | $0.42 | $0.41 (-1.4%) | $0.42 | $0.38 | 1.09 M | $2.18 M |
| 04/17/2026 | $0.48 | $0.40 (-15.87%) | $0.50 | $0.38 | 5.15 M | $2.15 M |
| 04/16/2026 | $0.80 | $0.53 (-33.43%) | $0.89 | $0.50 | 101.74 M | $2.84 M |
| 04/15/2026 | $0.50 | $0.59 (16.87%) | $0.59 | $0.50 | 275.03 K | $3.13 M |
| 04/14/2026 | $0.50 | $0.53 (6.57%) | $0.54 | $0.50 | 395.23 K | $2.81 M |
| 04/13/2026 | $0.54 | $0.51 (-5.51%) | $0.54 | $0.48 | 168.14 K | $2.69 M |
| 04/10/2026 | $0.53 | $0.53 (-0.15%) | $0.54 | $0.51 | 16.81 K | $3.01 M |
| 04/09/2026 | $0.52 | $0.54 (3.65%) | $0.55 | $0.52 | 87.33 K | $3.09 M |
| 04/08/2026 | $0.55 | $0.54 (-2.05%) | $0.57 | $0.53 | 27.93 K | $3.08 M |
| 04/07/2026 | $0.54 | $0.56 (3.36%) | $0.56 | $0.52 | 35.91 K | $3.17 M |
| 04/06/2026 | $0.55 | $0.55 (-0.16%) | $0.55 | $0.52 | 96.60 K | $3.13 M |
| 04/02/2026 | $0.55 | $0.58 (5.02%) | $0.58 | $0.53 | 67.42 K | $3.29 M |
| 04/01/2026 | $0.62 | $0.58 (-6.22%) | $0.63 | $0.53 | 233.59 K | $3.31 M |
| 03/31/2026 | $0.64 | $0.67 (4.22%) | $0.69 | $0.63 | 516.90 K | $3.80 M |
| 03/30/2026 | $0.63 | $0.65 (3.03%) | $0.70 | $0.62 | 104.31 K | $3.70 M |
| 03/27/2026 | $0.62 | $0.63 (2%) | $0.68 | $0.59 | 82.71 K | $3.60 M |
| 03/26/2026 | $0.70 | $0.66 (-6.02%) | $0.70 | $0.63 | 62.46 K | $3.74 M |
| 03/25/2026 | $0.70 | $0.69 (-0.66%) | $0.73 | $0.68 | 60.27 K | $3.95 M |
| 03/24/2026 | $0.74 | $0.70 (-5.42%) | $0.75 | $0.68 | 131.35 K | $4.02 M |
| 03/23/2026 | $0.69 | $0.76 (10.16%) | $0.79 | $0.68 | 97.20 K | $4.33 M |
| 03/20/2026 | $0.77 | $0.70 (-8.97%) | $0.77 | $0.68 | 100.68 K | $4.00 M |
| 03/19/2026 | $0.76 | $0.79 (4.07%) | $0.79 | $0.69 | 85.19 K | $4.49 M |
| 03/18/2026 | $0.72 | $0.77 (6.71%) | $0.77 | $0.68 | 132.60 K | $4.40 M |
| 03/17/2026 | $0.70 | $0.73 (4.44%) | $0.76 | $0.68 | 134.35 K | $4.15 M |
| 03/16/2026 | $0.65 | $0.70 (7.06%) | $0.70 | $0.63 | 90.60 K | $3.98 M |
| 03/13/2026 | $0.64 | $0.64 (-0.19%) | $0.69 | $0.61 | 49.50 K | $3.63 M |
| 03/12/2026 | $0.63 | $0.64 (1.11%) | $0.70 | $0.60 | 103.54 K | $3.64 M |
| 03/11/2026 | $0.66 | $0.64 (-3.12%) | $0.69 | $0.63 | 95.20 K | $3.65 M |
| 03/10/2026 | $0.55 | $0.69 (25.49%) | $0.73 | $0.53 | 4.86 M | $3.93 M |
| 03/09/2026 | $0.63 | $0.63 (-0.47%) | $0.65 | $0.61 | 20.80 K | $3.59 M |
| 03/06/2026 | $0.60 | $0.62 (3.33%) | $0.65 | $0.59 | 64.14 K | $3.53 M |
| 03/05/2026 | $0.59 | $0.59 (0.29%) | $0.63 | $0.58 | 93.91 K | $3.37 M |
| 03/04/2026 | $0.58 | $0.59 (2.96%) | $0.63 | $0.58 | 93.51 K | $3.37 M |
| 03/03/2026 | $0.59 | $0.58 (-0.38%) | $0.61 | $0.58 | 39.93 K | $3.32 M |
| 03/02/2026 | $0.62 | $0.60 (-2.89%) | $0.62 | $0.58 | 50.10 K | $3.43 M |
| 02/27/2026 | $0.64 | $0.62 (-2.87%) | $0.66 | $0.61 | 82.05 K | $3.53 M |
| 02/26/2026 | $0.67 | $0.67 (-0.22%) | $0.68 | $0.63 | 42.00 K | $3.82 M |
| 02/25/2026 | $0.70 | $0.69 (-1.99%) | $0.70 | $0.65 | 34.74 K | $3.91 M |
| 02/24/2026 | $0.71 | $0.69 (-1.84%) | $0.73 | $0.63 | 132.60 K | $3.96 M |
| 02/23/2026 | $0.65 | $0.73 (11.89%) | $0.74 | $0.63 | 178.60 K | $4.15 M |
| 02/20/2026 | $0.58 | $0.66 (12.72%) | $0.67 | $0.58 | 222.41 K | $3.75 M |
| 02/19/2026 | $0.55 | $0.59 (7.93%) | $0.59 | $0.55 | 71.42 K | $3.35 M |
| 02/18/2026 | $0.55 | $0.55 (0.2%) | $0.57 | $0.54 | 113.45 K | $3.11 M |
| 02/17/2026 | $0.58 | $0.55 (-5.19%) | $0.58 | $0.54 | 74.82 K | $3.13 M |
| 02/13/2026 | $0.54 | $0.55 (3.17%) | $0.57 | $0.52 | 52.40 K | $3.15 M |
| 02/12/2026 | $0.52 | $0.51 (-2.37%) | $0.54 | $0.49 | 68.01 K | $2.89 M |
| 02/11/2026 | $0.59 | $0.52 (-11.2%) | $0.59 | $0.52 | 152.20 K | $2.97 M |
| 02/10/2026 | $0.56 | $0.58 (3.29%) | $0.59 | $0.54 | 104.82 K | $3.29 M |
| 02/09/2026 | $0.58 | $0.54 (-6.55%) | $0.59 | $0.52 | 117.63 K | $3.09 M |
| 02/06/2026 | $0.53 | $0.55 (3.49%) | $0.58 | $0.49 | 274.40 K | $3.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
