American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Capstone Holding Corp. Common Stock

CAPS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CAPS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CAPS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CAPS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CAPS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CAPS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CAPS holdings by institutional investors

Insider Trading

Quarterly net insider trading by CAPS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CAPS

4 former government officials from 1 congressional office at 3 lobbying firms have lobbied for CAPS, most recently Jul 20, 2026.

  • Frank R. Wolf
    John Czerwinski House Appropriations Legislative Assistant, Rep. Frank Wolf, 2013-2014; Legislative Correspondent, Rep. Frank Wolf, 2012-2013. Formerly with Frank R. Wolf · RESTON STRATEGY GROUP, LLC · Jul 20, 2026
  • Jefferies Murray House Chief of Staff to Congressman Bud Cramer, Legislative Director to Congressman Bill Brewster Formerly Bud Cramer · 535 GROUP, LLC · Jul 18, 2026
  • Robert Cramer House Former Member of Congress, U.S. House of Representatives Formerly Former Member of Congress, U.S. House of Representatives · 535 GROUP, LLC · Jul 18, 2026
  • Keith Schiller Executive Keith Schiller served as Deputy Assistant to President Donald Trump and Director of Oval office Operations from approximately January 20, 2017 until approximately September 20, 2017. Formerly Keith Schiller served as Deputy Assistant to President Donald Trump and Director of Oval office Operations from approxim · JAVELIN ADVISORS LLC · Apr 21, 2026
Corporate Lobbying

CAPS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CAPS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CAPS Income Statement
CAPS Balance Sheet
CAPS Cash Flow
U.S. Patents

New CAPS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CAPS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CAPS News

Recent insights relating to CAPS

CNBC Recommendations

Recent picks made for CAPS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CAPS

CAPS Analyst Ratings

CAPS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CAPS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CAPS stock a Buy, Sell, or Hold?

  • What is the price target for $CAPS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CAPS Top Shareholders
Shareholder
Shares Held
CAPS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CAPS stock?

  • Who owns the most shares of $CAPS stock?

  • What funds own $CAPS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CAPS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CAPS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CAPS

Capstone Holding Corp is a national, technology-enabled building products distribution and installation platform. The Company has two reportable segments: (i) the TotalStone segment, which includes the operations of TotalStone, LLC and Canadian Stone Industries, and (ii) the Carolina Stone segment, which includes the operations of Carolina Stone Distributors. Both segments are engaged in the distribution and fabrication of natural and manufactured stone and related building products.

  • Address Tinley Park, IL
  • Market Cap 4.4 million
  • Employees 93
  • Industrial Classification Wholesale-Lumber & Other Construction Materials

Capstone Holding Corp. Common Stock (CAPS) Historical Stock Prices

Capstone Holding Corp. Common Stock (CAPS) closed at $0.2038 on September 23, 2026. Over the past year its adjusted close ranged from $0.1685 to $1.40. Daily prices go back to January 2, 2014, 1,566 trading days in all.

  • 1 month+8.29%
  • 3 months-21.89%
  • Year to date-72.00%
  • 1 year-84.32%
  • 3 years-97.96%
  • 5 years-99.07%
  • Max-19.45%
See every congressional and insider trade on the CAPS price chart

Quiver Premium charts CAPS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.2255 0.2285 0.1518 0.2038 0.2038 80,012,723
Sep 22, 2026 0.1736 0.1858 0.1700 0.1785 0.1785 55,566,177
Sep 21, 2026 0.1779 0.1779 0.1703 0.1712 0.1712 143,861
Sep 18, 2026 0.1751 0.1858 0.1743 0.1754 0.1754 178,634
Sep 17, 2026 0.1703 0.1886 0.1703 0.1825 0.1825 515,501
Sep 16, 2026 0.1823 0.1850 0.1700 0.1700 0.1700 368,723
Sep 15, 2026 0.1760 0.1833 0.1666 0.1685 0.1685 351,572
Sep 14, 2026 0.1783 0.1794 0.1683 0.1703 0.1703 116,165
Sep 11, 2026 0.1883 0.1883 0.1781 0.1812 0.1812 227,440
Sep 10, 2026 0.1780 0.1900 0.1692 0.1827 0.1800 782,670
Sep 9, 2026 0.1780 0.1799 0.1745 0.1762 0.1762 145,321
Sep 8, 2026 0.1880 0.1880 0.1750 0.1787 0.1787 196,855
Sep 4, 2026 0.1800 0.1837 0.1800 0.1826 0.1826 134,696
Sep 3, 2026 0.1843 0.1899 0.1819 0.1885 0.1885 141,031
Sep 2, 2026 0.1880 0.1915 0.1798 0.1868 0.1868 140,982
Sep 1, 2026 0.1870 0.1919 0.1800 0.1850 0.1900 132,505
Aug 31, 2026 0.1842 0.1941 0.1824 0.1850 0.1900 115,514
Aug 28, 2026 0.1811 0.1875 0.1810 0.1831 0.1800 75,897
Aug 27, 2026 0.1853 0.1931 0.1716 0.1850 0.1900 487,894
Aug 26, 2026 0.1900 0.1953 0.1837 0.1867 0.1900 54,847
Aug 25, 2026 0.1836 0.1967 0.1826 0.1900 0.1900 389,406
Aug 24, 2026 0.1848 0.1925 0.1812 0.1882 0.1882 184,781
Aug 21, 2026 0.1938 0.1938 0.1827 0.1890 0.1890 256,288
Aug 20, 2026 0.1901 0.2010 0.1801 0.1900 0.1900 291,088
Aug 19, 2026 0.2082 0.2100 0.1900 0.1923 0.1923 426,140
Aug 18, 2026 0.2178 0.2200 0.2054 0.2096 0.2096 214,955
Aug 17, 2026 0.2124 0.2191 0.2081 0.2139 0.2100 261,418
Aug 14, 2026 0.2120 0.2199 0.2024 0.2180 0.2180 474,657
Aug 13, 2026 0.2150 0.2223 0.2030 0.2186 0.2186 1,218,833
Aug 12, 2026 0.2604 0.2670 0.2064 0.2328 0.2328 12,327,935
Aug 11, 2026 0.2910 0.3300 0.2910 0.3167 0.3167 362,438
Aug 10, 2026 0.2868 0.3400 0.2715 0.2949 0.2949 580,072
Aug 7, 2026 0.2740 0.2865 0.2631 0.2820 0.2820 129,003
Aug 6, 2026 0.2526 0.2720 0.2522 0.2701 0.2701 147,871
Aug 5, 2026 0.2580 0.2610 0.2483 0.2530 0.2530 158,590
Aug 4, 2026 0.2610 0.2620 0.2480 0.2528 0.2528 102,848
Aug 3, 2026 0.2430 0.2727 0.2428 0.2511 0.2511 174,956
Jul 31, 2026 0.2384 0.2610 0.2350 0.2530 0.2530 87,545
Jul 30, 2026 0.2493 0.2493 0.2350 0.2401 0.2401 42,198
Jul 29, 2026 0.2550 0.2550 0.2350 0.2493 0.2493 47,667
Jul 28, 2026 0.2407 0.2540 0.2400 0.2484 0.2484 35,949
Jul 27, 2026 0.2355 0.2449 0.2355 0.2420 0.2420 93,533
Jul 24, 2026 0.2520 0.2520 0.2304 0.2304 0.2304 88,824
Jul 23, 2026 0.2400 0.2520 0.2375 0.2448 0.2448 143,310
Jul 22, 2026 0.2500 0.2506 0.2346 0.2381 0.2381 85,701
Jul 21, 2026 0.2561 0.2561 0.2405 0.2462 0.2462 218,704
Jul 20, 2026 0.2565 0.2575 0.2434 0.2563 0.2563 46,350
Jul 17, 2026 0.2470 0.2665 0.2450 0.2571 0.2571 99,831
Jul 16, 2026 0.2580 0.2703 0.2494 0.2565 0.2565 150,416
Jul 15, 2026 0.2542 0.2645 0.2490 0.2630 0.2630 144,271
Jul 14, 2026 0.2443 0.2650 0.2280 0.2568 0.2568 3,415,742
Jul 13, 2026 0.2617 0.2638 0.2507 0.2526 0.2526 166,934
Jul 10, 2026 0.2689 0.2689 0.2500 0.2564 0.2600 178,964
Jul 9, 2026 0.2501 0.2675 0.2401 0.2647 0.2647 613,750
Jul 8, 2026 0.2530 0.2557 0.2426 0.2440 0.2440 66,600
Jul 7, 2026 0.2600 0.2616 0.2442 0.2450 0.2450 110,342
Jul 6, 2026 0.2670 0.2800 0.2481 0.2643 0.2643 91,278
Jul 2, 2026 0.2696 0.2765 0.2600 0.2610 0.2610 133,546
Jul 1, 2026 0.2537 0.2799 0.2508 0.2740 0.2740 198,022
Jun 30, 2026 0.2500 0.2727 0.2465 0.2540 0.2540 102,301
Jun 29, 2026 0.2470 0.2599 0.2453 0.2465 0.2465 91,072
Jun 26, 2026 0.2471 0.2675 0.2407 0.2510 0.2510 145,717
Jun 25, 2026 0.2600 0.2647 0.2300 0.2351 0.2351 376,514
Jun 24, 2026 0.2724 0.2724 0.2605 0.2609 0.2609 187,150
Jun 23, 2026 0.2868 0.2876 0.2679 0.2706 0.2706 172,573
Jun 22, 2026 0.2889 0.3000 0.2800 0.2812 0.2812 117,372
Jun 18, 2026 0.2972 0.3031 0.2900 0.2900 0.2900 436,354
Jun 17, 2026 0.2890 0.3128 0.2810 0.2940 0.2940 690,015
Jun 16, 2026 0.3000 0.3000 0.2805 0.2870 0.2870 219,451
Jun 15, 2026 0.3090 0.3090 0.2919 0.2965 0.2965 134,455
Jun 12, 2026 0.3000 0.3095 0.2920 0.2950 0.2950 171,781
Jun 11, 2026 0.3095 0.3150 0.3011 0.3015 0.3015 216,285
Jun 10, 2026 0.3052 0.3198 0.3031 0.3039 0.3039 100,109
Jun 9, 2026 0.3232 0.3232 0.3050 0.3124 0.3124 131,960
Jun 8, 2026 0.3188 0.3270 0.3013 0.3180 0.3180 151,424
Jun 5, 2026 0.3245 0.3269 0.2996 0.3162 0.3162 241,828
Jun 4, 2026 0.3234 0.3425 0.2900 0.3345 0.3345 741,795
Jun 3, 2026 0.3351 0.3384 0.3174 0.3174 0.3174 391,924
Jun 2, 2026 0.3461 0.3461 0.3282 0.3340 0.3340 269,234
Jun 1, 2026 0.3290 0.3488 0.3100 0.3441 0.3441 908,708
May 29, 2026 0.3091 0.3244 0.2958 0.3202 0.3202 632,713
May 28, 2026 0.3133 0.3192 0.2857 0.3051 0.3051 634,826
May 27, 2026 0.3110 0.3260 0.2988 0.3200 0.3200 473,956
May 26, 2026 0.3515 0.3636 0.3120 0.3205 0.3205 861,756
May 22, 2026 0.3120 0.3800 0.3101 0.3731 0.3731 1,649,335
May 21, 2026 0.3308 0.3688 0.3270 0.3313 0.3313 3,214,634
May 20, 2026 0.4052 0.4756 0.3452 0.3851 0.3851 127,860,811
May 19, 2026 0.3111 0.3170 0.3015 0.3053 0.3053 381,532
May 18, 2026 0.2756 0.3090 0.2755 0.3010 0.3010 430,907
May 15, 2026 0.2982 0.3073 0.2609 0.2810 0.2810 525,860
May 14, 2026 0.3300 0.3340 0.2950 0.2959 0.2959 647,365
May 13, 2026 0.3420 0.3420 0.3000 0.3131 0.3131 381,959
May 12, 2026 0.3405 0.3500 0.3330 0.3421 0.3421 144,959
May 11, 2026 0.3700 0.3700 0.3459 0.3510 0.3510 320,929
May 8, 2026 0.3832 0.3890 0.3618 0.3700 0.3700 311,911
May 7, 2026 0.3860 0.3915 0.3783 0.3800 0.3800 205,255
May 6, 2026 0.4000 0.4000 0.3780 0.3939 0.3939 333,943
May 5, 2026 0.3920 0.4075 0.3780 0.3829 0.3829 185,412
May 4, 2026 0.4258 0.4258 0.3850 0.4080 0.4080 255,217
May 1, 2026 0.3816 0.4221 0.3801 0.4221 0.4221 289,956
Apr 30, 2026 0.3750 0.3949 0.3625 0.3901 0.3901 113,366
Apr 29, 2026 0.4037 0.4037 0.3700 0.3799 0.3799 236,667
Apr 28, 2026 0.4279 0.4279 0.3958 0.4093 0.4093 160,316
Apr 27, 2026 0.4113 0.4336 0.3960 0.4262 0.4262 399,529
Apr 24, 2026 0.4150 0.4299 0.3911 0.4237 0.4237 362,311
Apr 23, 2026 0.4087 0.4255 0.3901 0.4156 0.4156 354,461
Apr 22, 2026 0.3810 0.4249 0.3650 0.4155 0.4155 1,476,481
Apr 21, 2026 0.4000 0.4090 0.3619 0.3728 0.3728 1,180,761
Apr 20, 2026 0.4150 0.4190 0.3815 0.4092 0.4092 1,089,760
Apr 17, 2026 0.4800 0.5000 0.3802 0.4038 0.4038 5,154,042
Apr 16, 2026 0.8029 0.8901 0.5001 0.5345 0.5345 101,737,630
Apr 15, 2026 0.5040 0.5900 0.5025 0.5890 0.5890 275,032
Apr 14, 2026 0.4950 0.5379 0.4950 0.5275 0.5275 395,232
Apr 13, 2026 0.5350 0.5350 0.4801 0.5055 0.5055 168,136
Apr 10, 2026 0.5295 0.5400 0.5101 0.5287 0.5287 16,813
Apr 9, 2026 0.5229 0.5500 0.5200 0.5420 0.5420 87,330
Apr 8, 2026 0.5524 0.5718 0.5335 0.5411 0.5411 27,925
Apr 7, 2026 0.5380 0.5599 0.5200 0.5561 0.5561 35,905
Apr 6, 2026 0.5499 0.5500 0.5150 0.5490 0.5490 96,595
Apr 2, 2026 0.5500 0.5795 0.5300 0.5776 0.5776 67,422
Apr 1, 2026 0.6185 0.6300 0.5300 0.5800 0.5800 233,588
Mar 31, 2026 0.6400 0.6900 0.6250 0.6670 0.6670 516,893
Mar 30, 2026 0.6299 0.7028 0.6185 0.6490 0.6490 104,306
Mar 27, 2026 0.6200 0.6800 0.5930 0.6324 0.6324 82,714
Mar 26, 2026 0.6973 0.6973 0.6328 0.6553 0.6553 62,456
Mar 25, 2026 0.6980 0.7302 0.6752 0.6934 0.6934 60,265
Mar 24, 2026 0.7448 0.7500 0.6800 0.7044 0.7044 131,349
Mar 23, 2026 0.6899 0.7925 0.6800 0.7600 0.7600 97,180
Mar 20, 2026 0.7700 0.7700 0.6800 0.7009 0.7009 100,684
Mar 19, 2026 0.7570 0.7900 0.6921 0.7878 0.7878 85,190
Mar 18, 2026 0.7238 0.7724 0.6816 0.7724 0.7724 132,597
Mar 17, 2026 0.6978 0.7587 0.6750 0.7288 0.7288 134,353
Mar 16, 2026 0.6529 0.6990 0.6283 0.6990 0.6990 90,600
Mar 13, 2026 0.6386 0.6900 0.6063 0.6374 0.6374 49,461
Mar 12, 2026 0.6313 0.6986 0.6000 0.6383 0.6383 103,537
Mar 11, 2026 0.6606 0.6890 0.6300 0.6400 0.6400 95,197
Mar 10, 2026 0.5500 0.7299 0.5300 0.6902 0.6902 4,855,408
Mar 9, 2026 0.6330 0.6499 0.6096 0.6300 0.6300 20,788
Mar 6, 2026 0.6000 0.6490 0.5919 0.6200 0.6200 64,141
Mar 5, 2026 0.5903 0.6300 0.5812 0.5920 0.5920 93,908
Mar 4, 2026 0.5750 0.6300 0.5750 0.5920 0.5920 93,505
Mar 3, 2026 0.5850 0.6100 0.5750 0.5828 0.5828 39,931
Mar 2, 2026 0.6200 0.6200 0.5827 0.6021 0.6021 50,102
Feb 27, 2026 0.6370 0.6600 0.6141 0.6187 0.6187 82,046
Feb 26, 2026 0.6716 0.6800 0.6330 0.6701 0.6701 41,985
Feb 25, 2026 0.7000 0.7000 0.6508 0.6861 0.6861 34,742
Feb 24, 2026 0.7070 0.7300 0.6262 0.6940 0.6940 132,577
Feb 23, 2026 0.6500 0.7394 0.6278 0.7273 0.7273 178,601
Feb 20, 2026 0.5840 0.6678 0.5837 0.6583 0.6583 222,412
Feb 19, 2026 0.5450 0.5882 0.5450 0.5882 0.5882 71,423
Feb 18, 2026 0.5450 0.5749 0.5401 0.5461 0.5461 113,448
Feb 17, 2026 0.5800 0.5800 0.5447 0.5499 0.5499 74,815
Feb 13, 2026 0.5360 0.5698 0.5161 0.5530 0.5530 52,361
Feb 12, 2026 0.5200 0.5449 0.4939 0.5077 0.5077 68,009
Feb 11, 2026 0.5874 0.5891 0.5214 0.5216 0.5216 152,175
Feb 10, 2026 0.5590 0.5912 0.5409 0.5774 0.5774 104,822
Feb 9, 2026 0.5800 0.5884 0.5200 0.5420 0.5420 117,628
Feb 6, 2026 0.5305 0.5798 0.4900 0.5490 0.5490 274,367
Feb 5, 2026 0.5550 0.5768 0.4900 0.5341 0.5341 190,544
Feb 4, 2026 0.5850 0.6200 0.5400 0.5560 0.5560 155,542
Feb 3, 2026 0.6146 0.6200 0.5689 0.5830 0.5830 106,630
Feb 2, 2026 0.6110 0.6245 0.6000 0.6083 0.6083 82,087
Jan 30, 2026 0.6250 0.6395 0.5974 0.6000 0.6000 134,879
Jan 29, 2026 0.6610 0.6650 0.6200 0.6304 0.6304 250,716
Jan 28, 2026 0.7150 0.7150 0.6600 0.6687 0.6687 186,594
Jan 27, 2026 0.7050 0.7050 0.6550 0.6935 0.6935 141,264
Jan 26, 2026 0.7150 0.7150 0.6751 0.6975 0.6975 71,644
Jan 23, 2026 0.6960 0.7200 0.6600 0.7010 0.7010 304,689
Jan 22, 2026 0.7060 0.7299 0.6733 0.7052 0.7052 243,440
Jan 21, 2026 0.7320 0.7320 0.6000 0.7060 0.7060 1,114,216
Jan 20, 2026 0.6303 0.7900 0.6303 0.7417 0.7417 464,269
Jan 16, 2026 0.6680 0.6720 0.6351 0.6501 0.6501 99,015
Jan 15, 2026 0.6227 0.6614 0.6014 0.6585 0.6585 111,317
Jan 14, 2026 0.6100 0.6400 0.5971 0.6227 0.6227 147,799
Jan 13, 2026 0.6648 0.6648 0.6100 0.6301 0.6301 187,044
Jan 12, 2026 0.6741 0.6741 0.6412 0.6560 0.6560 75,960
Jan 9, 2026 0.6870 0.7140 0.6601 0.6698 0.6698 232,076
Jan 8, 2026 0.7313 0.7497 0.6820 0.6924 0.6924 140,055
Jan 7, 2026 0.7423 0.7700 0.7301 0.7373 0.7373 31,817
Jan 6, 2026 0.7530 0.7667 0.7303 0.7667 0.7667 45,625
Jan 5, 2026 0.7290 0.7783 0.6940 0.7783 0.7783 343,626
Jan 2, 2026 0.7080 0.7179 0.6729 0.7070 0.7070 157,817
Dec 31, 2025 0.6520 0.7300 0.6475 0.7279 0.7279 186,504
Dec 30, 2025 0.6715 0.6747 0.6402 0.6519 0.6519 165,290
Dec 29, 2025 0.6827 0.7037 0.6549 0.6915 0.6915 173,184
Dec 26, 2025 0.7350 0.7350 0.6863 0.7038 0.7038 103,298
Dec 24, 2025 0.7501 0.7567 0.7164 0.7350 0.7350 111,706
Dec 23, 2025 0.7489 0.7659 0.7304 0.7570 0.7570 37,275
Dec 22, 2025 0.7544 0.7566 0.7123 0.7453 0.7453 76,041
Dec 19, 2025 0.7089 0.7705 0.6703 0.7574 0.7574 218,698
Dec 18, 2025 0.7733 0.7733 0.6833 0.7089 0.7089 265,566
Dec 17, 2025 0.8196 0.8313 0.7700 0.7835 0.7835 273,833
Dec 16, 2025 0.8140 0.8192 0.7717 0.8164 0.8164 186,309
Dec 15, 2025 0.8687 0.8687 0.7813 0.7955 0.7955 329,090
Dec 12, 2025 0.8493 0.8899 0.8001 0.8680 0.8680 256,157
Dec 11, 2025 0.8570 0.8700 0.8036 0.8400 0.8400 165,156
Dec 10, 2025 0.9475 0.9496 0.8370 0.8838 0.8838 304,392
Dec 9, 2025 0.9350 0.9489 0.8796 0.9478 0.9478 297,497
Dec 8, 2025 0.8900 0.9177 0.8435 0.9118 0.9118 308,999
Dec 5, 2025 0.8540 0.9075 0.8378 0.8675 0.8675 209,009
Dec 4, 2025 0.8198 0.8602 0.8010 0.8602 0.8602 124,627
Dec 3, 2025 0.8110 0.8600 0.7941 0.8324 0.8324 279,251
Dec 2, 2025 0.8960 0.9030 0.7728 0.8380 0.8380 1,662,984
Dec 1, 2025 0.9000 0.9069 0.8446 0.8642 0.8642 185,736
Nov 28, 2025 0.8750 0.9297 0.8750 0.9129 0.9129 84,789
Nov 26, 2025 0.7831 0.8680 0.7803 0.8577 0.8577 135,564
Nov 25, 2025 0.8200 0.8200 0.7703 0.7870 0.7870 165,187
Nov 24, 2025 0.7480 0.8185 0.7275 0.8100 0.8100 236,733
Nov 21, 2025 0.7680 0.8000 0.7250 0.7480 0.7480 249,505
Nov 20, 2025 0.8787 0.8787 0.7861 0.7913 0.7913 315,390
Nov 19, 2025 0.9300 0.9339 0.8368 0.8861 0.8861 314,828
Nov 18, 2025 1.03 1.03 0.8010 0.9001 0.9001 1,319,130
Nov 17, 2025 1.03 1.16 1.02 1.08 1.08 3,384,091
Nov 14, 2025 1.01 1.02 0.9701 1.01 1.01 136,096
Nov 13, 2025 1.05 1.11 1.01 1.03 1.03 369,178
Nov 12, 2025 1.03 1.07 1.01 1.05 1.05 118,914
Nov 11, 2025 1.09 1.11 1.04 1.06 1.06 177,888
Nov 10, 2025 1.06 1.12 1.00 1.11 1.11 423,681
Nov 7, 2025 0.9350 1.07 0.9350 1.06 1.06 945,651
Nov 6, 2025 0.9800 0.9800 0.9200 0.9424 0.9424 132,737
Nov 5, 2025 0.9897 0.9998 0.9200 0.9668 0.9668 300,480
Nov 4, 2025 1.00 1.00 0.9700 0.9900 0.9900 298,611
Nov 3, 2025 1.01 1.04 1.00 1.02 1.02 159,502
Oct 31, 2025 1.02 1.05 1.00 1.02 1.02 232,630
Oct 30, 2025 1.04 1.06 1.00 1.01 1.01 147,343
Oct 29, 2025 1.09 1.09 1.02 1.04 1.04 165,485
Oct 28, 2025 1.06 1.08 1.04 1.08 1.08 233,556
Oct 27, 2025 1.05 1.10 1.03 1.05 1.05 3,414,383
Oct 24, 2025 1.16 1.16 1.07 1.11 1.11 218,249
Oct 23, 2025 1.17 1.26 1.15 1.18 1.18 495,221
Oct 22, 2025 1.07 1.17 1.04 1.14 1.14 460,160
Oct 21, 2025 1.05 1.08 1.01 1.07 1.07 227,386
Oct 20, 2025 1.00 1.07 1.00 1.02 1.02 164,605
Oct 17, 2025 1.07 1.09 1.00 1.02 1.02 552,063
Oct 16, 2025 1.18 1.19 1.10 1.10 1.10 369,249
Oct 15, 2025 1.25 1.26 1.13 1.18 1.18 1,284,307
Oct 14, 2025 1.10 1.36 1.10 1.35 1.35 4,111,309
Oct 13, 2025 1.13 1.15 1.08 1.12 1.12 247,189
Oct 10, 2025 1.23 1.24 1.11 1.13 1.13 297,491
Oct 9, 2025 1.20 1.28 1.19 1.22 1.22 462,413
Oct 8, 2025 1.17 1.25 1.16 1.19 1.19 483,424
Oct 7, 2025 1.23 1.36 1.15 1.19 1.19 4,979,331
Oct 6, 2025 1.32 1.33 1.18 1.19 1.19 308,452
Oct 3, 2025 1.37 1.39 1.29 1.31 1.31 295,876
Oct 2, 2025 1.25 1.44 1.25 1.40 1.40 729,580
Oct 1, 2025 1.40 1.50 1.28 1.28 1.28 12,369,871
Sep 30, 2025 1.30 1.35 1.28 1.31 1.31 58,546
Sep 29, 2025 1.24 1.34 1.23 1.32 1.32 160,956
Sep 26, 2025 1.27 1.29 1.21 1.25 1.25 57,765
Sep 25, 2025 1.27 1.30 1.25 1.28 1.28 52,705
Sep 24, 2025 1.32 1.34 1.28 1.29 1.29 67,999
Sep 23, 2025 1.32 1.37 1.26 1.30 1.30 87,882

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Capstone Holding Corp. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CAPS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation