Capitala Finance Corp. (CPTAG)
NASDAQ: CPTAG
· Real-Time Price · USD
25.00
0.04 (0.16%)
At close: Apr 24, 2025, 3:47 PM
CPTAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2022 | 24.97 | 24.98 | 24.95 | 24.96 | 24.96 | 0.00% | 89,443 |
| May 26, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.04% | 9,986 |
| May 25, 2022 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | -0.04% | 12,619 |
| May 24, 2022 | 24.96 | 24.97 | 24.95 | 24.96 | 24.96 | -0.04% | 31,902 |
| May 23, 2022 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 0.04% | 33,684 |
| May 20, 2022 | 24.97 | 24.97 | 24.95 | 24.96 | 24.96 | -0.04% | 174,019 |
| May 19, 2022 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.00% | 1,801 |
| May 18, 2022 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.00% | 1,059 |
| May 17, 2022 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.04% | 1,985 |
| May 16, 2022 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | 0.04% | 1,643 |
| May 13, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | 200 |
| May 12, 2022 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -1.42% | 3,569 |
| May 11, 2022 | 25.30 | 25.32 | 25.25 | 25.31 | 25.31 | 0.28% | 18,153 |
| May 10, 2022 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 0.16% | 1,243 |
| May 9, 2022 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | -0.20% | 2,763 |
| May 6, 2022 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.16% | 1,343 |
| May 5, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.24% | 731 |
| May 4, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% | 860 |
| May 2, 2022 | 25.20 | 25.26 | 25.15 | 25.24 | 25.24 | -0.12% | 4,367 |
| Apr 29, 2022 | 25.20 | 25.27 | 25.20 | 25.27 | 25.27 | -0.04% | 20,313 |