5 DAY PERFORMANCE
+149.01%
1 MONTH PERFORMANCE
+157.14%
3 MONTH PERFORMANCE
+65.79%
6 MONTH PERFORMANCE
+14.75%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-52.27%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 9.08 K | |
| 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 |
| 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 |
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.
