NASDAQ:CPTA
Delisted
Capitala Finance Corp. Stock Price (Quote)
$25.40
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.40 | $25.40 | Friday, 27th May 2022 CPTA stock ended at $25.40. During the day the stock fluctuated 0% from a day low at $25.40 to a day high of $25.40. |
| 90 days | $25.40 | $25.40 | |
| 52 weeks | $23.72 | $26.77 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-07-07 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-07-06 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-07-02 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-07-01 | $24.84 | $25.40 | $24.50 | $25.40 | 19 991 |
| 2021-06-30 | $24.58 | $24.88 | $24.44 | $24.55 | 3 206 |
| 2021-06-29 | $24.76 | $24.97 | $24.35 | $24.35 | 17 958 |
| 2021-06-28 | $25.05 | $25.40 | $24.67 | $24.75 | 2 414 |
| 2021-06-25 | $25.40 | $25.44 | $25.04 | $25.14 | 11 324 |
| 2021-06-24 | $24.54 | $25.45 | $24.41 | $25.40 | 12 486 |
| 2021-06-23 | $24.85 | $25.09 | $24.46 | $24.48 | 15 803 |
| 2021-06-22 | $24.64 | $25.00 | $24.64 | $25.00 | 2 130 |
| 2021-06-21 | $24.93 | $24.94 | $24.78 | $24.78 | 7 914 |
| 2021-06-18 | $25.07 | $25.27 | $24.58 | $24.65 | 8 781 |
| 2021-06-17 | $25.68 | $25.68 | $24.97 | $25.22 | 19 259 |
| 2021-06-16 | $25.88 | $25.96 | $25.00 | $25.69 | 11 029 |
| 2021-06-15 | $26.44 | $26.48 | $25.53 | $26.08 | 19 002 |
| 2021-06-14 | $26.53 | $26.54 | $26.06 | $26.35 | 13 575 |
| 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 | 53 232 |
| 2021-06-03 | $25.75 | $26.38 | $25.00 | $25.35 | 19 670 |
