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 |
| Jun 02, 2021 | $25.54 | $26.77 | $25.54 | $26.09 | 54 955 |
| Jun 01, 2021 | $24.86 | $26.25 | $24.57 | $25.65 | 38 168 |
| May 28, 2021 | $24.24 | $25.03 | $23.72 | $24.95 | 39 174 |
| May 27, 2021 | $24.87 | $25.25 | $24.11 | $24.11 | 10 762 |
| May 26, 2021 | $24.94 | $25.18 | $24.50 | $24.88 | 20 185 |
| May 25, 2021 | $23.03 | $25.31 | $23.03 | $24.95 | 39 611 |
| May 24, 2021 | $23.05 | $23.39 | $22.90 | $23.10 | 24 255 |
| May 21, 2021 | $23.09 | $23.23 | $22.70 | $22.96 | 26 910 |
| May 20, 2021 | $22.80 | $23.10 | $22.68 | $23.03 | 25 581 |
| May 19, 2021 | $22.55 | $22.83 | $22.51 | $22.71 | 11 310 |
| May 18, 2021 | $23.01 | $23.01 | $22.55 | $22.74 | 23 388 |
| May 17, 2021 | $22.85 | $23.40 | $22.81 | $22.90 | 18 604 |
| May 14, 2021 | $22.40 | $23.10 | $22.40 | $22.92 | 19 215 |
| May 13, 2021 | $22.57 | $22.66 | $21.75 | $22.41 | 19 001 |
| May 12, 2021 | $23.31 | $23.31 | $22.68 | $22.95 | 30 468 |
| May 11, 2021 | $23.56 | $23.72 | $22.95 | $23.34 | 39 644 |
| May 10, 2021 | $21.83 | $24.30 | $21.83 | $23.62 | 74 524 |
| May 07, 2021 | $20.40 | $22.00 | $20.40 | $21.85 | 27 073 |
| May 06, 2021 | $20.32 | $20.73 | $20.05 | $20.27 | 29 769 |
| May 05, 2021 | $19.94 | $20.51 | $19.94 | $20.40 | 42 770 |
| May 04, 2021 | $19.75 | $20.57 | $19.74 | $19.95 | 72 550 |
| May 03, 2021 | $19.64 | $19.78 | $19.35 | $19.75 | 21 486 |
| Apr 30, 2021 | $19.85 | $21.08 | $19.45 | $19.65 | 21 759 |
| Apr 29, 2021 | $19.55 | $20.08 | $19.01 | $19.84 | 26 030 |
| Apr 28, 2021 | $20.68 | $20.85 | $20.15 | $20.16 | 38 766 |
