MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAPS — Capstone Holding Corp. Common Stock
NasdaqCapstone Holding Corp. Common Stock
$0.15
-0.00(-2.55%)
- O
- 0.14
- H
- 0.15
- L
- 0.14
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.15
Period Return-92.84%
Period High$3.29
Period Low$0.14
Avg Daily Volume2.05M
Total Trading Days365
CAPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $-0.00 | -2.55% | 1,034,739 | $0.15 | $0.14 $0.15 |
| Oct 1, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | +$0.01 | +3.61% | 3,366,430 | $0.15 | $0.14 $0.15 |
| Sep 30, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $-0.01 | -7.40% | 6,594,264 | $0.15 | $0.14 $0.15 |
| Sep 29, 2026 | $0.17 | $0.17 | $0.14 | $0.16 | $-0.00 | -2.20% | 96,231,978 | $0.19 | $0.14 $0.17 |
| Sep 28, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $-0.00 | -2.69% | 834,626 | $0.16 | $0.15 $0.16 |
| Sep 25, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -6.79% | 1,519,241 | $0.17 | $0.16 $0.17 |
| Sep 24, 2026 | $0.17 | $0.19 | $0.17 | $0.18 | $-0.03 | -13.98% | 3,554,478 | $0.17 | $0.17 $0.19 |
| Sep 23, 2026 | $0.23 | $0.23 | $0.15 | $0.20 | +$0.03 | +14.17% | 80,012,724 | $0.23 | $0.15 $0.23 |
| Sep 22, 2026 | $0.17 | $0.19 | $0.17 | $0.18 | +$0.01 | +4.26% | 55,566,178 | $0.30 | $0.17 $0.19 |
| Sep 21, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -2.39% | 143,862 | $0.18 | $0.17 $0.18 |
| Sep 18, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $-0.01 | -3.89% | 178,635 | $0.18 | $0.17 $0.19 |
| Sep 17, 2026 | $0.17 | $0.19 | $0.17 | $0.18 | +$0.01 | +7.35% | 515,502 | $0.18 | $0.17 $0.19 |
| Sep 16, 2026 | $0.18 | $0.19 | $0.17 | $0.17 | +$0.00 | +0.89% | 368,724 | $0.18 | $0.17 $0.19 |
| Sep 15, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -1.06% | 348,370 | $0.18 | $0.17 $0.18 |
| Sep 14, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -6.02% | 113,976 | $0.18 | $0.17 $0.18 |
| Sep 11, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.00 | -0.82% | 227,441 | $0.18 | $0.18 $0.19 |
| Sep 10, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | +$0.01 | +3.69% | 782,671 | $0.18 | $0.17 $0.19 |
| Sep 9, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -1.40% | 145,322 | $0.18 | $0.17 $0.18 |
| Sep 8, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.00 | -2.14% | 196,856 | $0.18 | $0.18 $0.19 |
| Sep 4, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $-0.01 | -3.13% | 134,697 | $0.18 | $0.18 $0.18 |
| Sep 3, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | +$0.00 | +0.91% | 141,032 | $0.19 | $0.18 $0.19 |
| Sep 2, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | +$0.00 | +0.97% | 135,837 | $0.19 | $0.18 $0.19 |
| Sep 1, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | +$0.00 | +0.00% | 132,506 | $0.19 | $0.18 $0.19 |
| Aug 31, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | +$0.00 | +1.04% | 115,515 | $0.19 | $0.18 $0.19 |
| Aug 28, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $-0.00 | -1.03% | 75,898 | $0.18 | $0.18 $0.19 |
| Aug 27, 2026 | $0.19 | $0.19 | $0.17 | $0.19 | $-0.00 | -0.91% | 487,895 | $0.18 | $0.17 $0.19 |
| Aug 26, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $-0.00 | -1.74% | 54,848 | $0.19 | $0.18 $0.20 |
| Aug 25, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | +$0.00 | +0.96% | 389,407 | $0.19 | $0.18 $0.20 |
| Aug 24, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $-0.00 | -0.42% | 184,781 | $0.19 | $0.18 $0.19 |
| Aug 21, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.00 | -0.53% | 256,289 | $0.19 | $0.18 $0.19 |