5 DAY PERFORMANCE
+270.59%
1 MONTH PERFORMANCE
+233.33%
3 MONTH PERFORMANCE
+117.24%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-55.00%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.18 | $0.17 (-2.25%) | $0.18 | $0.17 | 113.19 K | $2.16 M |
| 09/18/2026 | $0.18 | $0.18 (0.17%) | $0.19 | $0.17 | 178.63 K | $2.22 M |
| 09/17/2026 | $0.17 | $0.18 (7.16%) | $0.19 | $0.17 | 515.50 K | $2.31 M |
| 09/16/2026 | $0.18 | $0.17 (-6.75%) | $0.19 | $0.17 | 368.72 K | $2.15 M |
| 09/15/2026 | $0.18 | $0.17 (-4.26%) | $0.18 | $0.17 | 351.60 K | $2.13 M |
| 09/14/2026 | $0.18 | $0.17 (-4.49%) | $0.18 | $0.17 | 116.17 K | $2.15 M |
| 09/11/2026 | $0.19 | $0.18 (-3.77%) | $0.19 | $0.18 | 227.44 K | $2.29 M |
| 09/10/2026 | $0.18 | $0.18 (2.64%) | $0.19 | $0.17 | 782.67 K | $2.31 M |
| 09/09/2026 | $0.18 | $0.18 (-1.01%) | $0.18 | $0.17 | 145.32 K | $2.23 M |
| 09/08/2026 | $0.19 | $0.18 (-4.95%) | $0.19 | $0.18 | 196.86 K | $2.26 M |
| 09/04/2026 | $0.18 | $0.18 (1.44%) | $0.18 | $0.18 | 134.70 K | $2.31 M |
| 09/03/2026 | $0.18 | $0.19 (2.28%) | $0.19 | $0.18 | 141.03 K | $2.38 M |
| 09/02/2026 | $0.19 | $0.19 (-0.64%) | $0.19 | $0.18 | 140.98 K | $2.36 M |
| 09/01/2026 | $0.19 | $0.19 (-1.07%) | $0.19 | $0.18 | 132.51 K | $2.34 M |
| 08/31/2026 | $0.18 | $0.19 (0.43%) | $0.19 | $0.18 | 115.51 K | $2.34 M |
| 08/28/2026 | $0.18 | $0.18 (1.1%) | $0.19 | $0.18 | 75.90 K | $2.32 M |
| 08/27/2026 | $0.19 | $0.19 (-0.16%) | $0.19 | $0.17 | 487.89 K | $2.34 M |
| 08/26/2026 | $0.19 | $0.19 (-1.74%) | $0.20 | $0.18 | 54.85 K | $2.36 M |
| 08/25/2026 | $0.18 | $0.19 (3.49%) | $0.20 | $0.18 | 389.41 K | $2.40 M |
| 08/24/2026 | $0.18 | $0.19 (1.81%) | $0.19 | $0.18 | 184.80 K | $2.38 M |
| 08/21/2026 | $0.19 | $0.19 (-2.48%) | $0.19 | $0.18 | 256.29 K | $2.39 M |
| 08/20/2026 | $0.19 | $0.19 (-0.05%) | $0.20 | $0.18 | 291.10 K | $2.40 M |
| 08/19/2026 | $0.21 | $0.19 (-7.64%) | $0.21 | $0.19 | 426.14 K | $2.43 M |
| 08/18/2026 | $0.22 | $0.21 (-3.76%) | $0.22 | $0.21 | 215.00 K | $2.65 M |
| 08/17/2026 | $0.21 | $0.21 (0.71%) | $0.22 | $0.21 | 261.42 K | $2.70 M |
| 08/14/2026 | $0.21 | $0.22 (2.83%) | $0.22 | $0.20 | 474.70 K | $2.76 M |
| 08/13/2026 | $0.22 | $0.22 (1.67%) | $0.22 | $0.20 | 1.22 M | $2.76 M |
| 08/12/2026 | $0.26 | $0.23 (-10.6%) | $0.27 | $0.21 | 12.33 M | $2.94 M |
| 08/11/2026 | $0.29 | $0.32 (8.83%) | $0.33 | $0.29 | 362.44 K | $4.00 M |
| 08/10/2026 | $0.29 | $0.29 (2.82%) | $0.34 | $0.27 | 580.10 K | $3.73 M |
| 08/07/2026 | $0.27 | $0.28 (2.92%) | $0.29 | $0.26 | 129.00 K | $2.63 M |
| 08/06/2026 | $0.25 | $0.27 (6.93%) | $0.27 | $0.25 | 147.90 K | $2.52 M |
| 08/05/2026 | $0.26 | $0.25 (-1.94%) | $0.26 | $0.25 | 158.60 K | $2.36 M |
| 08/04/2026 | $0.26 | $0.25 (-3.14%) | $0.26 | $0.25 | 102.85 K | $2.36 M |
| 08/03/2026 | $0.24 | $0.25 (3.33%) | $0.27 | $0.24 | 175.00 K | $2.34 M |
| 07/31/2026 | $0.24 | $0.25 (6.12%) | $0.26 | $0.24 | 87.55 K | $2.36 M |
| 07/30/2026 | $0.25 | $0.24 (-3.69%) | $0.25 | $0.24 | 42.20 K | $2.24 M |
| 07/29/2026 | $0.26 | $0.25 (-2.24%) | $0.26 | $0.24 | 47.67 K | $2.33 M |
| 07/28/2026 | $0.24 | $0.25 (3.18%) | $0.25 | $0.24 | 35.95 K | $2.32 M |
| 07/27/2026 | $0.24 | $0.24 (2.76%) | $0.24 | $0.24 | 93.53 K | $2.26 M |
| 07/24/2026 | $0.25 | $0.23 (-8.57%) | $0.25 | $0.23 | 88.82 K | $2.15 M |
| 07/23/2026 | $0.24 | $0.24 (2%) | $0.25 | $0.24 | 143.31 K | $2.28 M |
| 07/22/2026 | $0.25 | $0.24 (-4.76%) | $0.25 | $0.23 | 85.70 K | $2.22 M |
| 07/21/2026 | $0.26 | $0.25 (-3.87%) | $0.26 | $0.24 | 218.70 K | $2.30 M |
| 07/20/2026 | $0.26 | $0.26 (-0.08%) | $0.26 | $0.24 | 46.35 K | $2.39 M |
| 07/17/2026 | $0.25 | $0.26 (4.09%) | $0.27 | $0.25 | 99.83 K | $2.40 M |
| 07/16/2026 | $0.26 | $0.26 (-0.58%) | $0.27 | $0.25 | 150.42 K | $2.39 M |
| 07/15/2026 | $0.25 | $0.26 (3.46%) | $0.26 | $0.25 | 144.30 K | $2.45 M |
| 07/14/2026 | $0.24 | $0.26 (5.12%) | $0.27 | $0.23 | 3.42 M | $2.40 M |
| 07/13/2026 | $0.26 | $0.25 (-3.48%) | $0.26 | $0.25 | 166.93 K | $2.36 M |
| 07/10/2026 | $0.27 | $0.26 (-4.65%) | $0.27 | $0.25 | 179.00 K | $2.39 M |
| 07/09/2026 | $0.25 | $0.26 (5.84%) | $0.27 | $0.24 | 613.80 K | $2.47 M |
| 07/08/2026 | $0.25 | $0.24 (-3.56%) | $0.26 | $0.24 | 66.60 K | $2.28 M |
| 07/07/2026 | $0.26 | $0.25 (-5.77%) | $0.26 | $0.24 | 110.34 K | $2.29 M |
| 07/06/2026 | $0.27 | $0.26 (-1.01%) | $0.28 | $0.25 | 91.28 K | $2.47 M |
| 07/02/2026 | $0.27 | $0.26 (-3.19%) | $0.28 | $0.26 | 133.55 K | $2.44 M |
| 07/01/2026 | $0.25 | $0.27 (8%) | $0.28 | $0.25 | 198.02 K | $2.56 M |
| 06/30/2026 | $0.25 | $0.25 (1.6%) | $0.27 | $0.25 | 102.30 K | $2.37 M |
| 06/29/2026 | $0.25 | $0.25 (-0.2%) | $0.26 | $0.25 | 91.10 K | $2.30 M |
| 06/26/2026 | $0.25 | $0.25 (1.58%) | $0.27 | $0.24 | 145.72 K | $2.34 M |
| 06/25/2026 | $0.26 | $0.24 (-9.58%) | $0.26 | $0.23 | 376.51 K | $2.19 M |
| 06/24/2026 | $0.27 | $0.26 (-4.22%) | $0.27 | $0.26 | 187.20 K | $2.43 M |
| 06/23/2026 | $0.29 | $0.27 (-5.65%) | $0.29 | $0.27 | 172.60 K | $2.52 M |
| 06/22/2026 | $0.29 | $0.28 (-2.67%) | $0.30 | $0.28 | 117.37 K | $2.62 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.
