GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Capitala Finance Corp. Stock Price (Quote) NASDAQ:CPTA

$26.36 ( 0.96% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $21.75 $26.77 Friday, 11th Jun 2021 CPTA stock ended at $26.36. This is 0.96% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.49% from a day low at $26.06 to a day high of $26.71.
90 days $15.22 $26.77
52 weeks $2.02 $26.77

Historical Capitala Finance Corp. prices

Date Open High Low Close Volume
2021-06-11 $26.07 $26.71 $26.06 $26.36 11 642
2021-06-10 $26.18 $26.18 $25.50 $26.11 8 125
2021-06-09 $25.85 $26.32 $25.80 $26.09 32 768
2021-06-08 $25.57 $26.29 $25.48 $25.66 28 023
2021-06-07 $24.73 $25.37 $24.54 $25.37 43 224
2021-06-04 $25.25 $25.25 $24.20 $25.08 53 230
2021-06-03 $25.75 $26.38 $25.00 $25.35 19 670
2021-06-02 $25.54 $26.77 $25.54 $26.09 54 892
2021-06-01 $24.86 $26.25 $24.57 $25.65 38 168
2021-05-28 $24.24 $25.03 $23.72 $24.95 39 173
2021-05-27 $24.87 $25.25 $24.11 $24.11 10 762
2021-05-26 $24.94 $25.18 $24.50 $24.88 20 185
2021-05-25 $23.03 $25.31 $23.03 $24.95 39 283
2021-05-24 $23.05 $23.39 $22.90 $23.10 24 255
2021-05-21 $23.09 $23.23 $22.70 $22.96 26 910
2021-05-20 $22.80 $23.10 $22.68 $23.03 25 581
2021-05-19 $22.55 $22.83 $22.51 $22.71 11 310
2021-05-18 $23.01 $23.01 $22.55 $22.74 23 388
2021-05-17 $22.85 $23.40 $22.81 $22.90 18 604
2021-05-14 $22.40 $23.10 $22.40 $22.92 19 215
2021-05-13 $22.57 $22.66 $21.75 $22.41 19 001
2021-05-12 $23.31 $23.31 $22.68 $22.95 30 468
2021-05-11 $23.56 $23.72 $22.95 $23.34 39 644
2021-05-10 $21.83 $24.30 $21.83 $23.62 74 497
2021-05-07 $20.40 $22.00 $20.40 $21.85 27 073
2021-05-06 $20.32 $20.73 $20.05 $20.27 29 769
2021-05-05 $19.94 $20.51 $19.94 $20.40 42 770
2021-05-04 $19.75 $20.57 $19.74 $19.95 72 550
2021-05-03 $19.64 $19.78 $19.35 $19.75 21 486
2021-04-30 $19.85 $21.08 $19.45 $19.65 21 659
2021-04-29 $19.55 $20.08 $19.01 $19.84 26 030
2021-04-28 $20.68 $20.85 $20.15 $20.16 38 766
2021-04-27 $21.40 $21.55 $20.70 $20.85 53 843
2021-04-26 $19.90 $22.49 $19.90 $21.55 84 699
2021-04-23 $19.00 $20.26 $19.00 $20.00 81 435
2021-04-22 $17.75 $19.79 $17.25 $18.99 132 653
2021-04-21 $15.33 $17.24 $15.33 $17.12 80 104
2021-04-20 $15.31 $15.48 $15.23 $15.41 9 807
2021-04-19 $15.50 $15.50 $15.32 $15.46 15 611
2021-04-16 $15.62 $15.62 $15.52 $15.52 6 980
2021-04-15 $15.60 $15.84 $15.60 $15.62 17 642
2021-04-14 $15.60 $16.00 $15.60 $15.81 3 258
2021-04-13 $15.85 $15.86 $15.66 $15.86 6 538
2021-04-12 $16.15 $16.15 $15.75 $15.95 8 014
2021-04-09 $16.25 $16.43 $16.15 $16.25 6 271
2021-04-08 $16.48 $16.48 $16.13 $16.37 11 188
2021-04-07 $15.90 $16.26 $15.90 $16.25 33 025
2021-04-06 $15.91 $16.00 $15.66 $15.77 27 164
2021-04-05 $15.46 $15.91 $15.22 $15.75 43 749
2021-04-01 $15.35 $15.86 $15.35 $15.37 20 017

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT