Capstone Therapeutics Cor... (CAPS)
NASDAQ: CAPS
· Real-Time Price · USD
1.13
-0.03 (-2.59%)
At close: Sep 09, 2025, 3:59 PM
1.11
-1.77%
Pre-market: Sep 10, 2025, 08:46 AM EDT
CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 102,752 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 137,523 |
| Sep 5, 2025 | 1.16 | 1.20 | 1.11 | 1.18 | 1.18 | 3.51% | 94,800 |
| Sep 4, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 85,914 |
| Sep 3, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 117,800 |
| Sep 2, 2025 | 1.16 | 1.25 | 1.15 | 1.18 | 1.18 | -3.28% | 327,514 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | 0.00% | 219,036 |
| Aug 28, 2025 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 312,300 |
| Aug 27, 2025 | 1.30 | 1.38 | 1.23 | 1.23 | 1.23 | -13.38% | 588,900 |
| Aug 26, 2025 | 1.35 | 1.54 | 1.27 | 1.42 | 1.42 | -16.96% | 2,164,500 |
| Aug 25, 2025 | 1.87 | 2.07 | 1.58 | 1.71 | 1.71 | 55.45% | 105,018,631 |
| Aug 22, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | 8.91% | 112,544 |
| Aug 21, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | -0.98% | 32,623 |
| Aug 20, 2025 | 1.15 | 1.15 | 0.98 | 1.02 | 1.02 | -6.42% | 61,314 |
| Aug 19, 2025 | 1.07 | 1.16 | 1.03 | 1.09 | 1.09 | -4.39% | 90,547 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -8.06% | 153,227 |
| Aug 15, 2025 | 1.28 | 1.46 | 1.22 | 1.24 | 1.24 | -3.88% | 420,000 |
| Aug 14, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 44,015 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 0.00% | 24,233 |
| Aug 12, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 93,132 |