5 DAY PERFORMANCE
+117.24%
1 MONTH PERFORMANCE
+68.86%
3 MONTH PERFORMANCE
-17.11%
6 MONTH PERFORMANCE
-16.78%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-64.41%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.29 | $0.28 (-2.67%) | $0.30 | $0.28 | 117.37 K | $2.62 M |
| 06/18/2026 | $0.30 | $0.29 (-2.42%) | $0.30 | $0.29 | 436.40 K | $2.71 M |
| 06/17/2026 | $0.29 | $0.29 (1.73%) | $0.31 | $0.28 | 690.02 K | $2.74 M |
| 06/16/2026 | $0.30 | $0.29 (-4.33%) | $0.30 | $0.28 | 219.45 K | $2.68 M |
| 06/15/2026 | $0.31 | $0.30 (-4.05%) | $0.31 | $0.29 | 134.46 K | $2.77 M |
| 06/12/2026 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.29 | 171.78 K | $2.75 M |
| 06/11/2026 | $0.31 | $0.30 (-2.58%) | $0.32 | $0.30 | 216.30 K | $2.81 M |
| 06/10/2026 | $0.31 | $0.30 (-0.43%) | $0.32 | $0.30 | 100.11 K | $2.84 M |
| 06/09/2026 | $0.32 | $0.31 (-3.34%) | $0.32 | $0.31 | 131.96 K | $2.91 M |
| 06/08/2026 | $0.32 | $0.32 (-0.25%) | $0.33 | $0.30 | 151.42 K | $2.97 M |
| 06/05/2026 | $0.32 | $0.32 (-2.56%) | $0.33 | $0.30 | 241.83 K | $2.95 M |
| 06/04/2026 | $0.32 | $0.33 (3.43%) | $0.34 | $0.29 | 741.80 K | $3.12 M |
| 06/03/2026 | $0.34 | $0.32 (-5.28%) | $0.34 | $0.32 | 391.92 K | $2.96 M |
| 06/02/2026 | $0.35 | $0.33 (-3.5%) | $0.35 | $0.33 | 269.23 K | $3.12 M |
| 06/01/2026 | $0.33 | $0.34 (4.59%) | $0.35 | $0.31 | 908.71 K | $3.21 M |
| 05/29/2026 | $0.31 | $0.32 (3.59%) | $0.32 | $0.30 | 632.71 K | $2.99 M |
| 05/28/2026 | $0.31 | $0.31 (-2.62%) | $0.32 | $0.29 | 634.83 K | $2.89 M |
| 05/27/2026 | $0.31 | $0.32 (2.89%) | $0.33 | $0.30 | 473.96 K | $2.99 M |
| 05/26/2026 | $0.35 | $0.32 (-8.82%) | $0.36 | $0.31 | 861.80 K | $2.99 M |
| 05/22/2026 | $0.31 | $0.37 (19.58%) | $0.38 | $0.31 | 1.65 M | $3.48 M |
| 05/21/2026 | $0.33 | $0.33 (0.15%) | $0.37 | $0.33 | 3.21 M | $3.09 M |
| 05/20/2026 | $0.41 | $0.39 (-4.96%) | $0.48 | $0.35 | 127.86 M | $3.59 M |
| 05/19/2026 | $0.31 | $0.31 (-1.86%) | $0.32 | $0.30 | 381.53 K | $2.85 M |
| 05/18/2026 | $0.28 | $0.30 (9.22%) | $0.31 | $0.28 | 430.91 K | $2.81 M |
| 05/15/2026 | $0.30 | $0.28 (-5.77%) | $0.31 | $0.26 | 525.90 K | $2.62 M |
| 05/14/2026 | $0.33 | $0.30 (-10.33%) | $0.33 | $0.30 | 647.40 K | $2.76 M |
| 05/13/2026 | $0.34 | $0.31 (-8.45%) | $0.34 | $0.30 | 382.00 K | $2.92 M |
| 05/12/2026 | $0.34 | $0.34 (0.47%) | $0.35 | $0.33 | 145.00 K | $3.19 M |
| 05/11/2026 | $0.37 | $0.35 (-5.14%) | $0.37 | $0.35 | 320.93 K | $3.27 M |
| 05/08/2026 | $0.38 | $0.37 (-3.44%) | $0.39 | $0.36 | 311.91 K | $3.45 M |
| 05/07/2026 | $0.39 | $0.38 (-1.55%) | $0.39 | $0.38 | 205.30 K | $3.55 M |
| 05/06/2026 | $0.40 | $0.39 (-1.53%) | $0.40 | $0.38 | 333.94 K | $3.68 M |
| 05/05/2026 | $0.39 | $0.38 (-2.32%) | $0.41 | $0.38 | 185.41 K | $3.57 M |
| 05/04/2026 | $0.43 | $0.41 (-4.18%) | $0.43 | $0.39 | 255.22 K | $3.81 M |
| 05/01/2026 | $0.38 | $0.42 (10.61%) | $0.42 | $0.38 | 290.00 K | $3.94 M |
| 04/30/2026 | $0.38 | $0.39 (4.03%) | $0.39 | $0.36 | 113.37 K | $3.64 M |
| 04/29/2026 | $0.40 | $0.38 (-5.9%) | $0.40 | $0.37 | 236.70 K | $3.54 M |
| 04/28/2026 | $0.43 | $0.41 (-4.35%) | $0.43 | $0.40 | 160.32 K | $3.82 M |
| 04/27/2026 | $0.41 | $0.43 (3.62%) | $0.43 | $0.40 | 399.53 K | $3.98 M |
| 04/24/2026 | $0.42 | $0.42 (2.1%) | $0.43 | $0.39 | 362.31 K | $3.95 M |
| 04/23/2026 | $0.41 | $0.42 (1.69%) | $0.43 | $0.39 | 354.50 K | $3.88 M |
| 04/22/2026 | $0.38 | $0.42 (9.06%) | $0.42 | $0.37 | 1.48 M | $3.88 M |
| 04/21/2026 | $0.40 | $0.37 (-6.8%) | $0.41 | $0.36 | 1.18 M | $3.48 M |
| 04/20/2026 | $0.42 | $0.41 (-1.4%) | $0.42 | $0.38 | 1.09 M | $3.82 M |
| 04/17/2026 | $0.48 | $0.40 (-15.87%) | $0.50 | $0.38 | 5.15 M | $3.77 M |
| 04/16/2026 | $0.80 | $0.53 (-33.43%) | $0.89 | $0.50 | 101.74 M | $4.99 M |
| 04/15/2026 | $0.50 | $0.59 (16.87%) | $0.59 | $0.50 | 275.03 K | $5.50 M |
| 04/14/2026 | $0.50 | $0.53 (6.57%) | $0.54 | $0.50 | 395.23 K | $4.92 M |
| 04/13/2026 | $0.54 | $0.51 (-5.51%) | $0.54 | $0.48 | 168.14 K | $4.72 M |
| 04/10/2026 | $0.53 | $0.53 (-0.15%) | $0.54 | $0.51 | 16.81 K | $4.93 M |
| 04/09/2026 | $0.52 | $0.54 (3.65%) | $0.55 | $0.52 | 87.33 K | $5.06 M |
| 04/08/2026 | $0.55 | $0.54 (-2.05%) | $0.57 | $0.53 | 27.93 K | $5.05 M |
| 04/07/2026 | $0.54 | $0.56 (3.36%) | $0.56 | $0.52 | 35.91 K | $5.19 M |
| 04/06/2026 | $0.55 | $0.55 (-0.16%) | $0.55 | $0.52 | 96.60 K | $5.12 M |
| 04/02/2026 | $0.55 | $0.58 (5.02%) | $0.58 | $0.53 | 67.42 K | $5.39 M |
| 04/01/2026 | $0.62 | $0.58 (-6.22%) | $0.63 | $0.53 | 233.59 K | $5.41 M |
| 03/31/2026 | $0.64 | $0.67 (4.22%) | $0.69 | $0.63 | 516.90 K | $6.22 M |
| 03/30/2026 | $0.63 | $0.65 (3.03%) | $0.70 | $0.62 | 104.31 K | $6.06 M |
| 03/27/2026 | $0.62 | $0.63 (2%) | $0.68 | $0.59 | 82.71 K | $5.90 M |
| 03/26/2026 | $0.70 | $0.66 (-6.02%) | $0.70 | $0.63 | 62.46 K | $6.11 M |
| 03/25/2026 | $0.70 | $0.69 (-0.66%) | $0.73 | $0.68 | 60.27 K | $6.47 M |
| 03/24/2026 | $0.74 | $0.70 (-5.42%) | $0.75 | $0.68 | 131.35 K | $6.57 M |
| 03/23/2026 | $0.69 | $0.76 (10.16%) | $0.79 | $0.68 | 97.20 K | $7.09 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.
