5 DAY PERFORMANCE
-71.62%
1 MONTH PERFORMANCE
-85.31%
3 MONTH PERFORMANCE
-91.70%
6 MONTH PERFORMANCE
-94.52%
YEAR-TO-DATE PERFORMANCE
-97.12%
1 YEAR PERFORMANCE
-97.83%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.05 | $1.90 (-7.28%) | $2.08 | $1.85 | 18.20 K | |
| 11/04/2026 | $2.13 | $2.07 (-2.82%) | $2.23 | $2.07 | 27.37 K | $872.39 K |
| 11/03/2026 | $2.12 | $2.14 (0.94%) | $2.21 | $2.04 | 17.90 K | $901.89 K |
| 11/02/2026 | $2.19 | $2.10 (-4.11%) | $2.31 | $1.92 | 35.59 K | $885.04 K |
| 10/30/2026 | $2.75 | $2.22 (-19.27%) | $2.75 | $2.11 | 128.30 K | $935.61 K |
| 10/29/2026 | $2.76 | $2.73 (-1.09%) | $2.80 | $2.69 | 8.51 K | $1.15 M |
| 10/28/2026 | $2.63 | $2.83 (7.6%) | $2.91 | $2.63 | 56.01 K | $1.19 M |
| 10/27/2026 | $2.71 | $2.62 (-3.32%) | $2.89 | $2.58 | 30.67 K | $1.10 M |
| 10/26/2026 | $2.60 | $2.61 (0.38%) | $2.69 | $2.59 | 13.44 K | $1.10 M |
| 10/23/2026 | $2.62 | $2.59 (-1.15%) | $2.74 | $2.58 | 13.80 K | $1.09 M |
| 10/22/2026 | $2.70 | $2.58 (-4.44%) | $2.72 | $2.56 | 27.46 K | $1.09 M |
| 10/21/2026 | $2.62 | $2.75 (4.96%) | $2.91 | $2.61 | 110.72 K | $1.16 M |
| 10/20/2026 | $2.64 | $2.66 (0.76%) | $2.90 | $2.55 | 39.60 K | $1.12 M |
| 10/19/2026 | $2.61 | $2.72 (4.21%) | $3.09 | $2.61 | 140.84 K | $1.15 M |
| 10/16/2026 | $2.91 | $2.61 (-10.31%) | $2.97 | $2.33 | 133.65 K | $1.10 M |
| 10/15/2026 | $2.83 | $2.90 (2.47%) | $3.00 | $2.68 | 110.04 K | $1.22 M |
| 10/14/2026 | $3.69 | $3.48 (-5.69%) | $3.69 | $3.30 | 25.51 K | $1.47 M |
| 10/13/2026 | $3.98 | $3.73 (-6.28%) | $4.06 | $3.66 | 31.03 K | $1.57 M |
| 10/12/2026 | $4.11 | $4.00 (-2.68%) | $4.14 | $3.95 | 24.96 K | $1.69 M |
| 10/09/2026 | $4.11 | $4.12 (0.24%) | $4.26 | $4.11 | 7.63 K | $1.74 M |
| 10/08/2026 | $4.08 | $4.23 (3.68%) | $4.30 | $4.02 | 22.28 K | $1.78 M |
| 10/07/2026 | $4.20 | $4.20 (0%) | $4.28 | $4.14 | 18.57 K | $1.77 M |
| 10/06/2026 | $4.24 | $4.23 (-0.24%) | $4.50 | $4.20 | 19.41 K | $1.78 M |
| 10/05/2026 | $4.26 | $4.29 (0.7%) | $4.48 | $4.20 | 25.55 K | $1.81 M |
| 10/02/2026 | $4.29 | $4.36 (1.63%) | $4.56 | $4.26 | 38.20 K | $1.84 M |
| 10/01/2026 | $4.20 | $4.48 (6.67%) | $4.63 | $4.10 | 112.21 K | $1.89 M |
| 09/30/2026 | $4.49 | $4.32 (-3.79%) | $4.51 | $4.24 | 219.81 K | $1.82 M |
| 09/29/2026 | $5.21 | $4.67 (-10.36%) | $5.21 | $4.21 | 3.21 M | $1.97 M |
| 09/28/2026 | $4.67 | $4.77 (2.14%) | $4.86 | $4.59 | 27.82 K | $2.01 M |
| 09/25/2026 | $5.07 | $4.90 (-3.35%) | $5.21 | $4.87 | 50.64 K | $2.07 M |
| 09/24/2026 | $5.09 | $5.26 (3.34%) | $5.56 | $5.00 | 118.48 K | $2.22 M |
| 09/23/2026 | $6.77 | $6.11 (-9.75%) | $6.86 | $4.55 | 2.67 M | $2.58 M |
| 09/22/2026 | $5.21 | $5.36 (2.88%) | $5.57 | $5.10 | 1.85 M | $2.26 M |
| 09/21/2026 | $5.34 | $5.14 (-3.75%) | $5.34 | $5.11 | 4.80 K | $2.17 M |
| 09/18/2026 | $5.25 | $5.26 (0.19%) | $5.57 | $5.23 | 5.95 K | $2.22 M |
| 09/17/2026 | $5.11 | $5.48 (7.24%) | $5.66 | $5.11 | 17.18 K | $2.31 M |
| 09/16/2026 | $5.47 | $5.10 (-6.76%) | $5.55 | $5.10 | 12.29 K | $2.15 M |
| 09/15/2026 | $5.28 | $5.06 (-4.17%) | $5.50 | $5.00 | 11.72 K | $2.13 M |
| 09/14/2026 | $5.35 | $5.11 (-4.49%) | $5.38 | $5.05 | 3.87 K | $2.15 M |
| 09/11/2026 | $5.65 | $5.44 (-3.72%) | $5.65 | $5.34 | 7.58 K | $2.29 M |
| 09/10/2026 | $5.34 | $5.48 (2.62%) | $5.70 | $5.08 | 26.09 K | $2.31 M |
| 09/09/2026 | $5.34 | $5.29 (-0.94%) | $5.40 | $5.24 | 4.84 K | $2.23 M |
| 09/08/2026 | $5.64 | $5.36 (-4.96%) | $5.64 | $5.25 | 6.56 K | $2.26 M |
| 09/04/2026 | $5.40 | $5.48 (1.48%) | $5.51 | $5.40 | 4.49 K | $2.31 M |
| 09/03/2026 | $5.53 | $5.66 (2.35%) | $5.70 | $5.46 | 4.70 K | $2.39 M |
| 09/02/2026 | $5.64 | $5.60 (-0.71%) | $5.75 | $5.39 | 4.70 K | $2.36 M |
| 09/01/2026 | $5.61 | $5.55 (-1.07%) | $5.76 | $5.40 | 4.42 K | $2.34 M |
| 08/31/2026 | $5.53 | $5.55 (0.36%) | $5.82 | $5.47 | 3.85 K | $2.34 M |
| 08/28/2026 | $5.43 | $5.49 (1.1%) | $5.63 | $5.43 | 2.53 K | $2.31 M |
| 08/27/2026 | $5.56 | $5.55 (-0.18%) | $5.79 | $5.15 | 16.26 K | $2.34 M |
| 08/26/2026 | $5.70 | $5.60 (-1.75%) | $5.86 | $5.51 | 1.83 K | $2.36 M |
| 08/25/2026 | $5.51 | $5.70 (3.45%) | $5.90 | $5.48 | 12.98 K | $2.40 M |
| 08/24/2026 | $5.54 | $5.64 (1.81%) | $5.78 | $5.44 | 6.16 K | $2.38 M |
| 08/21/2026 | $5.81 | $5.67 (-2.41%) | $5.81 | $5.48 | 8.54 K | $2.39 M |
| 08/20/2026 | $5.70 | $5.70 (0%) | $6.03 | $5.40 | 9.70 K | $2.40 M |
| 08/19/2026 | $6.25 | $5.77 (-7.68%) | $6.30 | $5.70 | 14.21 K | $2.43 M |
| 08/18/2026 | $6.53 | $6.29 (-3.68%) | $6.60 | $6.16 | 7.17 K | $2.65 M |
| 08/17/2026 | $6.37 | $6.42 (0.78%) | $6.57 | $6.24 | 8.71 K | $2.71 M |
| 08/14/2026 | $6.36 | $6.54 (2.83%) | $6.60 | $6.07 | 15.82 K | $2.76 M |
| 08/13/2026 | $6.45 | $6.56 (1.71%) | $6.67 | $6.09 | 40.63 K | $2.76 M |
| 08/12/2026 | $7.81 | $6.98 (-10.63%) | $8.01 | $6.19 | 410.93 K | $2.94 M |
| 08/11/2026 | $8.73 | $9.50 (8.82%) | $9.90 | $8.73 | 12.08 K | $4.00 M |
| 08/10/2026 | $8.60 | $8.85 (2.91%) | $10.20 | $8.15 | 19.34 K | $3.73 M |
| 08/07/2026 | $8.22 | $8.46 (2.92%) | $8.59 | $7.89 | 4.30 K | $3.57 M |
| 08/06/2026 | $7.58 | $8.10 (6.86%) | $8.16 | $7.57 | 4.93 K | $3.41 M |
| 08/05/2026 | $7.74 | $7.59 (-1.94%) | $7.83 | $7.45 | 5.29 K | $3.20 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.
