CAPS | Capstone Hldg | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Capstone Hldg (CAPS)

NASDAQ

$0.18-$0.002 (-1.21%)

Price as of Sep 11, 2026 7:38 PM EDT

$3.7M
Market Cap
-85.84%
1-Year Change
Building Materials
Industry

1 Month
-42.78%

Low Price$0.18

High Price$0.22
3 Months
-39.90%

Low Price$0.18

High Price$0.32
1 Year
-85.84%

Low Price$0.18

High Price$1.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.19	0.19	0.18	0.18	-0.82%	227,440
09/10/2026	0.18	0.19	0.17	0.18	+3.69%	782,670
09/09/2026	0.18	0.18	0.17	0.18	-1.40%	145,321
09/08/2026	0.19	0.19	0.18	0.18	-2.14%	196,855
09/04/2026	0.18	0.18	0.18	0.18	-3.13%	134,696
09/03/2026	0.18	0.19	0.18	0.19	+0.91%	141,031
09/02/2026	0.19	0.19	0.18	0.19	+0.97%	140,982
09/01/2026	0.19	0.19	0.18	0.19	0.00%	132,505
08/31/2026	0.18	0.19	0.18	0.19	+1.04%	115,514
08/28/2026	0.18	0.19	0.18	0.18	-1.03%	75,897
08/27/2026	0.19	0.19	0.17	0.19	-0.91%	487,894
08/26/2026	0.19	0.20	0.18	0.19	-1.74%	54,847
08/25/2026	0.18	0.20	0.18	0.19	+0.98%	389,406
08/24/2026	0.18	0.19	0.18	0.19	-0.45%	184,781
08/21/2026	0.19	0.19	0.18	0.19	-0.53%	256,288
08/20/2026	0.19	0.20	0.18	0.19	-1.20%	291,088
08/19/2026	0.21	0.21	0.19	0.19	-8.25%	426,140
08/18/2026	0.22	0.22	0.21	0.21	-2.01%	214,955
08/17/2026	0.21	0.22	0.21	0.21	-1.88%	261,418
08/14/2026	0.21	0.22	0.20	0.22	-0.27%	474,657
08/13/2026	0.22	0.22	0.20	0.22	-6.10%	1,218,833
08/12/2026	0.26	0.27	0.21	0.23	-26.49%	12,327,935
08/12/2026	-$0.11 Earnings
08/11/2026	0.29	0.33	0.29	0.32	+7.39%	362,438
08/10/2026	0.29	0.34	0.27	0.29	+4.57%	580,072
08/07/2026	0.27	0.29	0.26	0.28	+4.41%	129,003
08/06/2026	0.25	0.27	0.25	0.27	+6.76%	147,871
08/05/2026	0.26	0.26	0.25	0.25	+0.08%	158,590
08/04/2026	0.26	0.26	0.25	0.25	+0.68%	102,848
08/03/2026	0.24	0.27	0.24	0.25	-0.75%	174,956
07/31/2026	0.24	0.26	0.24	0.25	+5.37%	87,545
07/30/2026	0.25	0.25	0.24	0.24	-3.69%	42,198
07/29/2026	0.26	0.26	0.24	0.25	+0.36%	47,667
07/28/2026	0.24	0.25	0.24	0.25	+2.64%	35,949
07/27/2026	0.24	0.24	0.24	0.24	+5.03%	93,533
07/24/2026	0.25	0.25	0.23	0.23	-5.88%	88,824
07/23/2026	0.24	0.25	0.24	0.24	+2.81%	143,310
07/22/2026	0.25	0.25	0.23	0.24	-3.29%	85,701
07/21/2026	0.26	0.26	0.24	0.25	-3.94%	218,704
07/20/2026	0.26	0.26	0.24	0.26	-0.31%	46,350
07/17/2026	0.25	0.27	0.25	0.26	+0.23%	99,831
07/16/2026	0.26	0.27	0.25	0.26	-2.47%	150,416
07/15/2026	0.25	0.26	0.25	0.26	+2.41%	144,271
07/14/2026	0.24	0.27	0.23	0.26	+1.66%	3,405,075
07/13/2026	0.26	0.26	0.25	0.25	-1.48%	166,934
07/10/2026	0.27	0.27	0.25	0.26	-3.14%	178,964
07/09/2026	0.25	0.27	0.24	0.26	+8.48%	613,750
07/08/2026	0.25	0.26	0.24	0.24	-0.41%	66,600
07/07/2026	0.26	0.26	0.24	0.25	-7.30%	110,342
07/06/2026	0.27	0.28	0.25	0.26	+1.26%	91,278
07/02/2026	0.27	0.28	0.26	0.26	-4.74%	133,546
07/01/2026	0.25	0.28	0.25	0.27	+7.87%	198,022
06/30/2026	0.25	0.27	0.25	0.25	+3.04%	102,301
06/29/2026	0.25	0.26	0.25	0.25	-1.79%	91,072
06/26/2026	0.25	0.27	0.24	0.25	+6.76%	145,717
06/25/2026	0.26	0.26	0.23	0.24	-9.89%	376,514
06/24/2026	0.27	0.27	0.26	0.26	-3.58%	187,150
06/23/2026	0.29	0.29	0.27	0.27	-3.77%	172,573
06/22/2026	0.29	0.30	0.28	0.28	-3.03%	117,372
06/18/2026	0.30	0.30	0.29	0.29	-1.36%	436,354
06/17/2026	0.29	0.31	0.28	0.29	+2.44%	690,015
06/16/2026	0.30	0.30	0.28	0.29	-3.20%	219,451
06/15/2026	0.31	0.31	0.29	0.30	+0.51%	134,455
06/12/2026	0.30	0.31	0.29	0.30	-2.16%	171,781
06/11/2026	0.31	0.32	0.30	0.30	-0.79%	216,285
06/10/2026	0.31	0.32	0.30	0.30	-2.72%	100,109
06/09/2026	0.32	0.32	0.31	0.31	-1.76%	131,960
06/08/2026	0.32	0.33	0.30	0.32	+0.57%	151,424
06/05/2026	0.32	0.33	0.30	0.32	-5.47%	241,828
06/04/2026	0.32	0.34	0.29	0.33	+5.39%	741,795
06/03/2026	0.34	0.34	0.32	0.32	-4.97%	391,924
06/02/2026	0.35	0.35	0.33	0.33	-2.94%	269,234
06/01/2026	0.33	0.35	0.31	0.34	+7.46%	908,708
05/29/2026	0.31	0.32	0.30	0.32	+4.95%	632,713
05/28/2026	0.31	0.32	0.29	0.31	-4.66%	634,826
05/27/2026	0.31	0.33	0.30	0.32	-0.16%	473,956
05/26/2026	0.35	0.36	0.31	0.32	-14.10%	861,756
05/22/2026	0.31	0.38	0.31	0.37	+12.62%	1,649,335
05/21/2026	0.33	0.37	0.33	0.33	-13.97%	3,171,862
05/20/2026	0.41	0.48	0.35	0.39	+26.14%	127,860,809
05/20/2026	-$0.21 Earnings
05/19/2026	0.31	0.32	0.30	0.31	+1.43%	381,532
05/18/2026	0.28	0.31	0.28	0.30	+7.12%	430,907
05/15/2026	0.30	0.31	0.26	0.28	-5.04%	525,860
05/14/2026	0.33	0.33	0.30	0.30	-5.49%	647,365
05/13/2026	0.34	0.34	0.30	0.31	-8.48%	381,959
05/12/2026	0.34	0.35	0.33	0.34	-2.54%	144,959
05/11/2026	0.37	0.37	0.35	0.35	-5.14%	320,929
05/08/2026	0.38	0.39	0.36	0.37	-2.63%	311,911
05/07/2026	0.39	0.39	0.38	0.38	-3.53%	205,255
05/06/2026	0.40	0.40	0.38	0.39	+2.87%	333,943
05/05/2026	0.39	0.41	0.38	0.38	-6.15%	185,412
05/04/2026	0.43	0.43	0.39	0.41	-3.34%	255,217
05/01/2026	0.38	0.42	0.38	0.42	+8.20%	289,956
04/30/2026	0.38	0.39	0.36	0.39	+2.68%	113,366
04/29/2026	0.40	0.40	0.37	0.38	-7.18%	235,137
04/28/2026	0.43	0.43	0.40	0.41	-3.97%	160,316
04/27/2026	0.41	0.43	0.40	0.43	+0.59%	385,501
04/24/2026	0.42	0.43	0.39	0.42	+1.95%	362,311
04/23/2026	0.41	0.43	0.39	0.42	+0.02%	354,461