5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-38.90%
6 MONTH PERFORMANCE
-51.75%
YEAR-TO-DATE PERFORMANCE
-24.44%
1 YEAR PERFORMANCE
-78.00%
Capstone Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.58 | $0.55 (-5.19%) | $0.58 | $0.54 | 74.82 K | $3.13 M |
| 02/13/2026 | $0.54 | $0.55 (3.17%) | $0.57 | $0.52 | 52.40 K | $3.15 M |
| 02/12/2026 | $0.52 | $0.51 (-2.37%) | $0.54 | $0.49 | 68.01 K | $2.89 M |
| 02/11/2026 | $0.59 | $0.52 (-11.2%) | $0.59 | $0.52 | 152.20 K | $2.97 M |
| 02/10/2026 | $0.56 | $0.58 (3.29%) | $0.59 | $0.54 | 104.82 K | $3.29 M |
| 02/09/2026 | $0.58 | $0.54 (-6.55%) | $0.59 | $0.52 | 117.63 K | $3.09 M |
| 02/06/2026 | $0.53 | $0.55 (3.49%) | $0.58 | $0.49 | 274.40 K | $3.13 M |
| 02/05/2026 | $0.56 | $0.53 (-3.77%) | $0.58 | $0.49 | 190.54 K | $3.04 M |
| 02/04/2026 | $0.59 | $0.56 (-4.96%) | $0.62 | $0.54 | 155.54 K | $3.17 M |
| 02/03/2026 | $0.61 | $0.58 (-5.14%) | $0.62 | $0.57 | 106.63 K | $3.32 M |
| 02/02/2026 | $0.61 | $0.61 (-0.44%) | $0.62 | $0.60 | 82.09 K | $3.47 M |
| 01/30/2026 | $0.63 | $0.60 (-4%) | $0.64 | $0.60 | 134.90 K | $3.42 M |
| 01/29/2026 | $0.66 | $0.63 (-4.63%) | $0.67 | $0.62 | 250.72 K | $3.59 M |
| 01/28/2026 | $0.72 | $0.67 (-6.48%) | $0.72 | $0.66 | 186.60 K | $3.81 M |
| 01/27/2026 | $0.71 | $0.69 (-1.63%) | $0.71 | $0.66 | 141.30 K | $3.95 M |
| 01/26/2026 | $0.72 | $0.70 (-2.45%) | $0.72 | $0.68 | 71.64 K | $3.98 M |
| 01/23/2026 | $0.70 | $0.70 (0.72%) | $0.72 | $0.66 | 304.69 K | $4.00 M |
| 01/22/2026 | $0.71 | $0.71 (-0.11%) | $0.73 | $0.67 | 243.44 K | $4.02 M |
| 01/21/2026 | $0.73 | $0.71 (-3.55%) | $0.73 | $0.60 | 1.11 M | $4.02 M |
| 01/20/2026 | $0.63 | $0.74 (17.67%) | $0.79 | $0.63 | 464.30 K | $4.23 M |
| 01/16/2026 | $0.67 | $0.65 (-2.68%) | $0.67 | $0.64 | 99.02 K | $3.71 M |
| 01/15/2026 | $0.62 | $0.66 (5.75%) | $0.66 | $0.60 | 111.32 K | $3.75 M |
| 01/14/2026 | $0.61 | $0.62 (2.08%) | $0.64 | $0.60 | 147.80 K | $3.55 M |
| 01/13/2026 | $0.66 | $0.63 (-5.22%) | $0.66 | $0.61 | 187.04 K | $3.59 M |
| 01/12/2026 | $0.67 | $0.66 (-2.69%) | $0.67 | $0.64 | 75.96 K | $3.74 M |
| 01/09/2026 | $0.69 | $0.67 (-2.5%) | $0.71 | $0.66 | 232.08 K | $3.82 M |
| 01/08/2026 | $0.73 | $0.69 (-5.32%) | $0.75 | $0.68 | 140.10 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 |
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.
