Capitala Finance Corp. (CPTAL)
NASDAQ: CPTAL
· Real-Time Price · USD
25.00
0.04 (0.16%)
At close: Apr 24, 2025, 3:47 PM
CPTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2022 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 0.00% | 4,022 |
| May 26, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.12% | 309 |
| May 20, 2022 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.04% | 404 |
| May 17, 2022 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | -0.08% | 1,203 |
| May 16, 2022 | 24.97 | 25.01 | 24.97 | 25.00 | 25.01 | -0.12% | 6,758 |
| May 12, 2022 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.87% | 2,533 |
| May 11, 2022 | 25.32 | 25.33 | 25.25 | 25.25 | 25.25 | -0.04% | 3,128 |
| May 9, 2022 | 25.21 | 25.29 | 25.21 | 25.26 | 25.27 | 0.32% | 1,983 |
| May 5, 2022 | 25.18 | 25.24 | 25.18 | 25.18 | 25.18 | -0.36% | 1,071 |
| May 4, 2022 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.16% | 133 |
| May 3, 2022 | 25.18 | 25.24 | 25.18 | 25.23 | 25.23 | 0.16% | 2,239 |
| May 2, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | 548 |
| Apr 29, 2022 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | -0.32% | 256 |
| Apr 28, 2022 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | 0.28% | 4,292 |
| Apr 27, 2022 | 25.18 | 25.24 | 25.18 | 25.19 | 25.19 | -0.20% | 1,389 |
| Apr 26, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% | 362 |
| Apr 25, 2022 | 25.21 | 25.22 | 25.16 | 25.22 | 25.22 | -0.08% | 963 |
| Apr 22, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.00% | 589 |
| Apr 21, 2022 | 25.21 | 25.25 | 25.21 | 25.24 | 25.24 | 0.16% | 300 |
| Apr 20, 2022 | 25.24 | 25.24 | 25.16 | 25.20 | 25.20 | -0.16% | 3,240 |