NASDAQ:CAPS | Historical Stock Price | Capstone Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$1.96$21.38$232.69$2,532.51$27,562.501993-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$170.00$170.0038——
2012-12-28$180.00$180.00155——
2012-12-27$170.00$170.00151——
2012-12-26$170.00$170.007——
2012-12-24$170.00$170.003——
2012-12-21$160.00$160.005——
2012-12-20$160.00$160.0024——
2012-12-19$160.00$160.001——
2012-12-18$180.00$180.0038——
2012-12-17$160.00$160.00391——
2012-12-14$150.00$150.0060——
2012-12-13$160.00$160.0015——
2012-12-12$150.00$150.0067——
2012-12-11$150.00$150.00107——
2012-12-10$160.00$160.0027——
2012-12-07$150.00$150.00214——
2012-12-06$160.00$160.001,240——
2012-12-05$140.00$140.008——
2012-12-04$140.00$140.0049——
2012-12-03$140.00$140.00149——
2012-11-30$140.00$140.0039——
2012-11-29$140.00$140.002——
2012-11-28$140.00$140.0069——
2012-11-27$140.00$140.0011——
2012-11-26$140.00$140.00245——
2012-11-23$140.00$140.001——
2012-11-21$140.00$140.00125——
2012-11-20$140.00$140.001——
2012-11-19$150.00$150.0058——
2012-11-16$150.00$150.005——
2012-11-15$150.00$150.000——
2012-11-14$150.00$150.0025——
2012-11-13$150.00$150.001——
2012-11-12$150.00$150.004——
2012-11-09$170.00$170.0028——
2012-11-08$180.00$180.000——
2012-11-07$180.00$180.002——
2012-11-06$140.00$140.00125——
2012-11-05$160.00$160.006——
2012-11-02$160.00$160.0052——
2012-11-01$150.00$150.0085——
2012-10-31$150.00$150.00115——
2012-10-26$160.00$160.002——
2012-10-25$160.00$160.000——
2012-10-24$160.00$160.007——
2012-10-23$170.00$170.0011——
2012-10-22$170.00$170.00114——
2012-10-19$130.00$130.00158——
2012-10-18$130.00$130.00269——
2012-10-17$140.00$140.007——
2012-10-16$140.00$140.0013——
2012-10-15$140.00$140.00104——
2012-10-12$140.00$140.006——
2012-10-11$140.00$140.005——
2012-10-10$140.00$140.004——
2012-10-09$140.00$140.004——
2012-10-08$140.00$140.0011——
2012-10-05$140.00$140.0012——
2012-10-04$130.00$130.002——
2012-10-03$130.00$130.0098——
2012-10-02$140.00$140.000——
2012-10-01$150.00$150.003——
2012-09-28$150.00$150.0023——
2012-09-27$150.00$150.00107——
2012-09-26$130.00$130.000——
2012-09-25$130.00$130.0026——
2012-09-24$130.00$130.008——
2012-09-21$130.00$130.0014——
2012-09-20$130.00$130.000——
2012-09-19$130.00$130.0056——
2012-09-18$140.00$140.000——
2012-09-17$140.00$140.0034——
2012-09-14$140.00$140.0027——
2012-09-13$140.00$140.005——
2012-09-12$140.00$140.009——
2012-09-11$140.00$140.0026——
2012-09-10$140.00$140.002——
2012-09-07$140.00$140.0022——
2012-09-06$140.00$140.004——
2012-09-05$140.00$140.001——
2012-09-04$140.00$140.0056——
2012-08-31$150.00$150.000——
2012-08-30$150.00$150.0074——
2012-08-29$150.00$150.0049——
2012-08-28$150.00$150.001——
2012-08-27$150.00$150.0039——
2012-08-24$160.00$160.0039——
2012-08-23$160.00$160.0015——
2012-08-22$160.00$160.0041——
2012-08-21$160.00$160.0020——
2012-08-20$160.00$160.0039——
2012-08-17$160.00$160.00277——
2012-08-16$160.00$160.000——
2012-08-15$160.00$160.0040——
2012-08-14$160.00$160.00192——
2012-08-13$160.00$160.00211——
2012-08-10$170.00$170.0065——
2012-08-09$160.00$160.000——
2012-08-08$160.00$160.0015——
2012-08-07$190.00$190.00316——
2012-08-06$180.00$180.00272——
2012-08-03$160.00$160.009——
2012-08-02$160.00$160.0037——
2012-08-01$160.00$160.00241——
2012-07-31$160.00$160.0032——
2012-07-30$160.00$160.0036——
2012-07-27$160.00$160.0011——
2012-07-26$160.00$160.0034——
2012-07-25$160.00$160.0017——
2012-07-24$160.00$160.0028——
2012-07-23$160.00$160.0064——
2012-07-20$170.00$170.0013——
2012-07-19$180.00$180.0013——
2012-07-18$170.00$170.0041——
2012-07-17$170.00$170.001——
2012-07-16$180.00$180.0053——
2012-07-13$180.00$180.0034——
2012-07-12$180.00$180.001——
2012-07-11$190.00$190.00128——
2012-07-10$170.00$170.008——
2012-07-09$160.00$160.0058——
2012-07-06$160.00$160.0032——
2012-07-05$160.00$160.0023——
2012-07-03$160.00$160.0044——
2012-07-02$160.00$160.004——
2012-06-29$160.00$160.0041——
2012-06-28$160.00$160.000——
2012-06-27$160.00$160.0037——
2012-06-26$170.00$170.001——
2012-06-25$160.00$160.0039——
2012-06-22$160.00$160.0012——
2012-06-21$160.00$160.0028——
2012-06-20$170.00$170.000——
2012-06-19$170.00$170.0058——
2012-06-18$160.00$160.006——
2012-06-15$180.00$180.007——
2012-06-14$160.00$160.0018——
2012-06-13$170.00$170.007——
2012-06-12$150.00$150.0023——
2012-06-11$150.00$150.0012——
2012-06-08$150.00$150.0011——
2012-06-07$150.00$150.00148——
2012-06-06$150.00$150.00129——
2012-06-05$170.00$170.001——
2012-06-04$170.00$170.002——
2012-06-01$170.00$170.001——
2012-05-31$170.00$170.005——
2012-05-30$170.00$170.0010——
2012-05-29$170.00$170.003——
2012-05-25$170.00$170.001——
2012-05-24$170.00$170.000——
2012-05-23$170.00$170.005——
2012-05-22$170.00$170.0018——
2012-05-21$170.00$170.007——
2012-05-18$170.00$170.001——
2012-05-17$170.00$170.0034——
2012-05-16$170.00$170.00117——
2012-05-15$170.00$170.002——
2012-05-14$170.00$170.0011——
2012-05-11$190.00$190.00162——
2012-05-10$190.00$190.0046——
2012-05-09$190.00$190.00145——
2012-05-08$190.00$190.000——
2012-05-07$190.00$190.0023——
2012-05-04$190.00$190.001——
2012-05-03$190.00$190.000——
2012-05-02$190.00$190.0054——
2012-05-01$190.00$190.006——
2012-04-30$190.00$190.0044——
2012-04-27$190.00$190.0011——
2012-04-26$190.00$190.000——
2012-04-25$190.00$190.0044——
2012-04-24$190.00$190.00130——
2012-04-23$190.00$190.0016——
2012-04-20$200.00$200.0042——
2012-04-19$200.00$200.00287——
2012-04-18$200.00$200.000——
2012-04-17$200.00$200.00157——
2012-04-16$200.00$200.003——
2012-04-13$200.00$200.002——
2012-04-12$200.00$200.0083——
2012-04-11$200.00$200.0036——
2012-04-10$190.00$190.0010——
2012-04-09$190.00$190.0010——
2012-04-05$190.00$190.004——
2012-04-04$200.00$200.0032——
2012-04-03$190.00$190.003——
2012-04-02$190.00$190.0011——
2012-03-30$190.00$190.006——
2012-03-29$190.00$190.0035——
2012-03-28$190.00$190.0025——
2012-03-27$190.00$190.0023——
2012-03-26$210.00$210.00121——
2012-03-23$190.00$190.0039——
2012-03-22$220.00$220.0077——
2012-03-21$210.00$210.00272——
2012-03-20$240.00$240.00278——
2012-03-19$260.00$260.006——
2012-03-16$260.00$260.003——
2012-03-15$260.00$260.0011——
2012-03-14$260.00$260.0016——
2012-03-13$260.00$260.0013——
2012-03-12$260.00$260.007——
2012-03-09$260.00$260.000——
2012-03-08$260.00$260.007——
2012-03-07$260.00$260.005——
2012-03-06$260.00$260.003——
2012-03-05$260.00$260.004——
2012-03-02$260.00$260.004——
2012-03-01$260.00$260.002——
2012-02-29$260.00$260.00127——
2012-02-28$270.00$270.000——
2012-02-27$270.00$270.0029——
2012-02-24$260.00$260.0061——
2012-02-23$280.00$280.007——
2012-02-22$260.00$260.000——
2012-02-21$260.00$260.0039——
2012-02-17$260.00$260.0013——
2012-02-16$260.00$260.0047——
2012-02-15$260.00$260.008——
2012-02-14$260.00$260.0026——
2012-02-13$260.00$260.0067——
2012-02-10$280.00$280.0034——
2012-02-09$260.00$260.003——
2012-02-08$260.00$260.009——
2012-02-07$260.00$260.006——
2012-02-06$260.00$260.0042——
2012-02-03$260.00$260.001——
2012-02-02$260.00$260.000——
2012-02-01$260.00$260.00145——
2012-01-31$270.00$270.0015——
2012-01-30$260.00$260.009——
2012-01-27$260.00$260.0017——
2012-01-26$260.00$260.0019——
2012-01-25$260.00$260.001——
2012-01-24$270.00$270.0024——
2012-01-23$260.00$260.0065——
2012-01-20$260.00$260.00357——
2012-01-19$270.00$270.0022——
2012-01-18$280.00$280.0043——
2012-01-17$270.00$270.000——
2012-01-13$270.00$270.004——
2012-01-12$270.00$270.006——
2012-01-11$270.00$270.0020——
2012-01-10$270.00$270.0028——
2012-01-09$270.00$270.0023——
2012-01-06$260.00$260.00677——
2012-01-05$270.00$270.006——
2012-01-04$270.00$270.000——
2012-01-03$260.00$260.007——