Capstone Therapeutics Cor... (CAPS)
NASDAQ: CAPS
· Real-Time Price · USD
1.14
-0.10 (-8.06%)
At close: Aug 18, 2025, 3:59 PM
1.13
-0.44%
After-hours: Aug 18, 2025, 07:43 PM EDT
CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -8.06% | 150,679 |
| Aug 15, 2025 | 1.28 | 1.46 | 1.22 | 1.24 | 1.24 | -3.88% | 419,965 |
| 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 |
| Aug 11, 2025 | 1.30 | 1.34 | 1.22 | 1.24 | 1.24 | -6.06% | 21,632 |
| Aug 8, 2025 | 1.30 | 1.39 | 1.29 | 1.32 | 1.32 | 0.00% | 57,300 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.29 | 1.32 | 1.32 | -2.94% | 65,931 |
| Aug 6, 2025 | 1.44 | 1.54 | 1.36 | 1.36 | 1.36 | -2.86% | 39,383 |
| Aug 5, 2025 | 1.41 | 1.50 | 1.30 | 1.40 | 1.40 | -6.04% | 74,600 |
| Aug 4, 2025 | 1.44 | 1.59 | 1.32 | 1.49 | 1.49 | 3.47% | 253,733 |
| Aug 1, 2025 | 1.62 | 1.69 | 1.29 | 1.44 | 1.44 | -13.25% | 178,939 |
| Jul 31, 2025 | 1.61 | 1.94 | 1.60 | 1.66 | 1.66 | -0.60% | 569,105 |
| Jul 30, 2025 | 1.74 | 2.00 | 1.60 | 1.67 | 1.67 | -6.18% | 372,001 |
| Jul 29, 2025 | 1.59 | 1.78 | 1.56 | 1.78 | 1.78 | 14.10% | 103,432 |
| Jul 28, 2025 | 1.62 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 47,453 |
| Jul 25, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | 0.00% | 17,000 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 40,000 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.59 | 1.68 | 1.68 | 5.00% | 65,224 |
| Jul 22, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 5,300 |