Capitala Finance Corp. (CPTA)
NASDAQ: CPTA
· Real-Time Price · USD
25.40
0.54 (2.17%)
At close: Jul 02, 2021, 6:00 AM
CPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2021 | 24.84 | 25.40 | 24.50 | 25.40 | 25.40 | 3.46% | 19,991 |
| Jun 30, 2021 | 24.58 | 24.88 | 24.44 | 24.55 | 24.55 | 0.82% | 3,206 |
| Jun 29, 2021 | 24.76 | 24.97 | 24.35 | 24.35 | 24.35 | -1.62% | 17,958 |
| Jun 28, 2021 | 25.05 | 25.40 | 24.67 | 24.75 | 24.75 | -1.55% | 2,414 |
| Jun 25, 2021 | 25.40 | 25.44 | 25.04 | 25.14 | 25.14 | -1.02% | 11,324 |
| Jun 24, 2021 | 24.54 | 25.45 | 24.41 | 25.40 | 25.40 | 3.76% | 12,486 |
| Jun 23, 2021 | 24.85 | 25.09 | 24.46 | 24.48 | 24.48 | -2.08% | 15,803 |
| Jun 22, 2021 | 24.64 | 25.00 | 24.64 | 25.00 | 25.00 | 0.89% | 2,130 |
| Jun 21, 2021 | 24.93 | 24.94 | 24.78 | 24.78 | 24.78 | 0.53% | 7,914 |
| Jun 18, 2021 | 25.07 | 25.27 | 24.58 | 24.65 | 24.65 | -2.26% | 8,781 |
| Jun 17, 2021 | 25.68 | 25.68 | 24.96 | 25.22 | 25.22 | -1.83% | 19,259 |
| Jun 16, 2021 | 25.88 | 25.96 | 25.00 | 25.69 | 25.69 | -1.50% | 11,029 |
| Jun 15, 2021 | 26.44 | 26.48 | 25.53 | 26.08 | 26.08 | -1.02% | 19,002 |
| Jun 14, 2021 | 26.53 | 26.54 | 26.06 | 26.35 | 26.35 | -0.04% | 13,575 |
| Jun 11, 2021 | 26.07 | 26.71 | 26.06 | 26.36 | 26.36 | 0.96% | 11,642 |
| Jun 10, 2021 | 26.18 | 26.18 | 25.50 | 26.11 | 26.11 | 0.08% | 8,125 |
| Jun 9, 2021 | 25.85 | 26.32 | 25.80 | 26.09 | 26.09 | 1.68% | 32,768 |
| Jun 8, 2021 | 25.57 | 26.29 | 25.48 | 25.66 | 25.66 | 1.14% | 28,023 |
| Jun 7, 2021 | 24.73 | 25.37 | 24.54 | 25.37 | 25.37 | 1.16% | 43,224 |
| Jun 4, 2021 | 25.25 | 25.25 | 24.20 | 25.08 | 25.08 | -1.07% | 53,232 |