Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capstone Holdin (CAPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.4053 0.4755 0.3458 0.3851 6,617,143
19th May 2026 (Tue) 0.3073 0.3142 0.3036 0.3053 4,751
18th May 2026 (Mon) 0.2756 0.3088 0.2756 0.301 9,540
15th May 2026 (Fri) 0.30 0.30 0.2613 0.281 16,585
14th May 2026 (Thu) 0.3218 0.3218 0.295 0.2959 13,389
13th May 2026 (Wed) 0.3341 0.3341 0.30 0.3131 13,075
12th May 2026 (Tue) 0.338 0.3485 0.3351 0.3421 838
11th May 2026 (Mon) 0.3641 0.3642 0.348 0.351 4,146
8th May 2026 (Fri) 0.381 0.3849 0.363 0.37 4,923
7th May 2026 (Thu) 0.3845 0.388 0.3785 0.38 2,057
6th May 2026 (Wed) 0.3875 0.3932 0.378 0.3939 13,413
5th May 2026 (Tue) 0.3915 0.3915 0.3786 0.3829 7,798
4th May 2026 (Mon) 0.401 0.4011 0.385 0.408 23,457
1st May 2026 (Fri) 0.3832 0.42 0.3832 0.4221 7,856
30th Apr 2026 (Thu) 0.3826 0.3851 0.3647 0.3901 8,091
29th Apr 2026 (Wed) 0.4037 0.4037 0.3713 0.3799 11,416
28th Apr 2026 (Tue) 0.4143 0.4162 0.3985 0.4093 5,370
27th Apr 2026 (Mon) 0.4136 0.4328 0.4058 0.4262 21,165
24th Apr 2026 (Fri) 0.3962 0.429 0.3913 0.4237 22,274
23rd Apr 2026 (Thu) 0.3969 0.423 0.3906 0.4156 10,971
22nd Apr 2026 (Wed) 0.3651 0.4221 0.3651 0.4155 23,519
21st Apr 2026 (Tue) 0.403 0.403 0.3628 0.3728 54,794
20th Apr 2026 (Mon) 0.40 0.4171 0.382 0.4092 66,163
17th Apr 2026 (Fri) 0.4961 0.4961 0.3807 0.4038 208,291
16th Apr 2026 (Thu) 0.8025 0.89 0.5014 0.5345 8,704,366
15th Apr 2026 (Wed) 0.5274 0.5851 0.5274 0.589 4,176
14th Apr 2026 (Tue) 0.5051 0.53 0.5051 0.5275 28,742
13th Apr 2026 (Mon) 0.53 0.53 0.49 0.5055 3,846
10th Apr 2026 (Fri) 0.53 0.5303 0.5115 0.5287 2,750
9th Apr 2026 (Thu) 0.5202 0.537 0.52 0.542 1,755
8th Apr 2026 (Wed) 0.56 0.56 0.5396 0.5411 444
7th Apr 2026 (Tue) 0.5301 0.5588 0.52 0.5561 430
6th Apr 2026 (Mon) 0.535 0.5455 0.515 0.549 9,753
3rd Apr 2026 (Fri) 0.5401 0.5795 0.53 0.5776 5,585
2nd Apr 2026 (Thu) 0.5401 0.5795 0.53 0.5776 5,585
1st Apr 2026 (Wed) 0.61 0.61 0.5424 0.58 12,195
31st Mar 2026 (Tue) 0.6398 0.6566 0.625 0.667 920
30th Mar 2026 (Mon) 0.6764 0.7028 0.6203 0.649 2,594
27th Mar 2026 (Fri) 0.6301 0.64 0.60 0.6324 5,599
26th Mar 2026 (Thu) 0.6507 0.67 0.6328 0.6553 6,859
25th Mar 2026 (Wed) 0.681 0.687 0.6752 0.6934 2,953
24th Mar 2026 (Tue) 0.73 0.73 0.69 0.7044 21,174
23rd Mar 2026 (Mon) 0.6875 0.7925 0.6875 0.76 1,492
FTSE 100 Latest
Value10,443.47
Change11.13