5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-27.20%
3 MONTH PERFORMANCE
-43.44%
6 MONTH PERFORMANCE
-53.38%
YEAR-TO-DATE PERFORMANCE
-5.21%
1 YEAR PERFORMANCE
-74.91%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.74 | $0.69 (-5.82%) | $0.75 | $0.68 | 134.70 K | $3.95 M |
| 01/07/2026 | $0.74 | $0.74 (-0.67%) | $0.77 | $0.73 | 31.82 K | $4.20 M |
| 01/06/2026 | $0.75 | $0.77 (1.82%) | $0.77 | $0.73 | 45.63 K | $4.37 M |
| 01/05/2026 | $0.73 | $0.78 (6.76%) | $0.78 | $0.69 | 343.63 K | $4.44 M |
| 01/02/2026 | $0.71 | $0.71 (-0.14%) | $0.72 | $0.67 | 157.82 K | $4.03 M |
| 12/31/2025 | $0.65 | $0.73 (11.64%) | $0.73 | $0.65 | 186.50 K | $4.15 M |
| 12/30/2025 | $0.67 | $0.65 (-2.92%) | $0.67 | $0.64 | 165.30 K | $3.72 M |
| 12/29/2025 | $0.68 | $0.69 (1.29%) | $0.70 | $0.65 | 173.20 K | $3.94 M |
| 12/26/2025 | $0.74 | $0.70 (-4.24%) | $0.74 | $0.69 | 103.30 K | $4.01 M |
| 12/24/2025 | $0.75 | $0.74 (-2.01%) | $0.76 | $0.72 | 111.71 K | $4.19 M |
| 12/23/2025 | $0.75 | $0.76 (1.08%) | $0.77 | $0.73 | 37.28 K | $4.32 M |
| 12/22/2025 | $0.75 | $0.75 (-1.21%) | $0.76 | $0.71 | 76.04 K | $4.25 M |
| 12/19/2025 | $0.71 | $0.76 (6.84%) | $0.77 | $0.67 | 218.70 K | $4.32 M |
| 12/18/2025 | $0.77 | $0.71 (-8.33%) | $0.77 | $0.68 | 265.60 K | $4.04 M |
| 12/17/2025 | $0.82 | $0.78 (-4.4%) | $0.83 | $0.77 | 273.83 K | $4.47 M |
| 12/16/2025 | $0.81 | $0.82 (0.29%) | $0.82 | $0.77 | 186.31 K | $4.65 M |
| 12/15/2025 | $0.87 | $0.80 (-8.43%) | $0.87 | $0.78 | 329.10 K | $4.53 M |
| 12/12/2025 | $0.85 | $0.87 (2.2%) | $0.89 | $0.80 | 256.16 K | $4.95 M |
| 12/11/2025 | $0.86 | $0.84 (-1.98%) | $0.87 | $0.80 | 165.20 K | $4.79 M |
| 12/10/2025 | $0.95 | $0.88 (-6.72%) | $0.95 | $0.84 | 304.40 K | $5.04 M |
| 12/09/2025 | $0.94 | $0.95 (1.37%) | $0.95 | $0.88 | 297.50 K | $5.40 M |
| 12/08/2025 | $0.89 | $0.91 (2.45%) | $0.92 | $0.84 | 309.00 K | $5.20 M |
| 12/05/2025 | $0.85 | $0.87 (1.58%) | $0.91 | $0.84 | 209.01 K | $4.94 M |
| 12/04/2025 | $0.82 | $0.86 (4.93%) | $0.86 | $0.80 | 124.63 K | $4.90 M |
| 12/03/2025 | $0.81 | $0.83 (2.64%) | $0.86 | $0.79 | 279.30 K | $4.74 M |
| 12/02/2025 | $0.90 | $0.84 (-6.47%) | $0.90 | $0.77 | 1.66 M | $4.78 M |
| 12/01/2025 | $0.90 | $0.86 (-3.98%) | $0.91 | $0.84 | 185.74 K | $4.93 M |
| 11/28/2025 | $0.88 | $0.91 (4.33%) | $0.93 | $0.88 | 84.80 K | $5.19 M |
| 11/26/2025 | $0.78 | $0.86 (9.53%) | $0.87 | $0.78 | 135.60 K | $4.89 M |
| 11/25/2025 | $0.82 | $0.79 (-4.02%) | $0.82 | $0.77 | 165.20 K | $4.49 M |
| 11/24/2025 | $0.75 | $0.81 (8.29%) | $0.82 | $0.73 | 236.73 K | $4.62 M |
| 11/21/2025 | $0.77 | $0.75 (-2.6%) | $0.80 | $0.73 | 249.51 K | $4.26 M |
| 11/20/2025 | $0.88 | $0.79 (-9.95%) | $0.88 | $0.79 | 315.40 K | $4.51 M |
| 11/19/2025 | $0.93 | $0.89 (-4.72%) | $0.93 | $0.84 | 314.83 K | $5.05 M |
| 11/18/2025 | $1.03 | $0.90 (-12.61%) | $1.03 | $0.80 | 1.32 M | $5.13 M |
| 11/17/2025 | $1.03 | $1.08 (4.85%) | $1.16 | $1.02 | 3.38 M | $6.16 M |
| 11/14/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.97 | 136.10 K | $5.76 M |
| 11/13/2025 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.01 | 369.20 K | $5.57 M |
| 11/12/2025 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 118.91 K | $5.68 M |
| 11/11/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.04 | 177.90 K | $5.73 M |
| 11/10/2025 | $1.06 | $1.11 (4.72%) | $1.13 | $1.00 | 423.68 K | $6.00 M |
| 11/07/2025 | $0.94 | $1.06 (13.37%) | $1.08 | $0.94 | 945.70 K | $5.73 M |
| 11/06/2025 | $0.98 | $0.94 (-3.84%) | $0.98 | $0.92 | 132.74 K | $5.09 M |
| 11/05/2025 | $0.99 | $0.97 (-2.31%) | $1.00 | $0.92 | 300.50 K | $5.23 M |
| 11/04/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 298.61 K | $5.35 M |
| 11/03/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 159.50 K | $5.51 M |
| 10/31/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 232.63 K | $5.51 M |
| 10/30/2025 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 147.34 K | $5.46 M |
| 10/29/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.02 | 165.50 K | $5.62 M |
| 10/28/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.04 | 233.60 K | $5.84 M |
| 10/27/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.03 | 3.41 M | $5.68 M |
| 10/24/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.07 | 218.25 K | $6.00 M |
| 10/23/2025 | $1.17 | $1.18 (0.85%) | $1.26 | $1.15 | 495.22 K | $6.38 M |
| 10/22/2025 | $1.07 | $1.14 (6.54%) | $1.17 | $1.04 | 460.20 K | $6.16 M |
| 10/21/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.01 | 227.40 K | $5.78 M |
| 10/20/2025 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 164.61 K | $5.51 M |
| 10/17/2025 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.00 | 552.10 K | $5.51 M |
| 10/16/2025 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.10 | 369.25 K | $5.95 M |
| 10/15/2025 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.13 | 1.28 M | $6.38 M |
| 10/14/2025 | $1.10 | $1.35 (22.73%) | $1.36 | $1.10 | 4.11 M | $7.30 M |
| 10/13/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.08 | 247.20 K | $6.06 M |
| 10/10/2025 | $1.23 | $1.13 (-8.13%) | $1.24 | $1.11 | 297.50 K | $6.11 M |
| 10/09/2025 | $1.20 | $1.22 (1.67%) | $1.28 | $1.19 | 462.41 K | $6.60 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.
