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 |
| Apr 27, 2021 | $21.40 | $21.55 | $20.70 | $20.85 | 53 843 |
| Apr 26, 2021 | $19.90 | $22.49 | $19.90 | $21.55 | 84 699 |
| Apr 23, 2021 | $19.00 | $20.26 | $19.00 | $20.00 | 81 435 |
| Apr 22, 2021 | $17.75 | $19.79 | $17.25 | $18.99 | 132 653 |
| Apr 21, 2021 | $15.33 | $17.24 | $15.33 | $17.12 | 80 104 |
| Apr 20, 2021 | $15.31 | $15.48 | $15.23 | $15.41 | 9 807 |
| Apr 19, 2021 | $15.50 | $15.50 | $15.32 | $15.46 | 15 611 |
| Apr 16, 2021 | $15.62 | $15.62 | $15.52 | $15.52 | 6 980 |
| Apr 15, 2021 | $15.60 | $15.84 | $15.60 | $15.62 | 17 642 |
| Apr 14, 2021 | $15.60 | $16.00 | $15.60 | $15.81 | 3 258 |
| Apr 13, 2021 | $15.85 | $15.86 | $15.66 | $15.86 | 6 538 |
| Apr 12, 2021 | $16.15 | $16.15 | $15.75 | $15.95 | 8 014 |
| Apr 09, 2021 | $16.25 | $16.43 | $16.15 | $16.25 | 6 271 |
| Apr 08, 2021 | $16.48 | $16.48 | $16.13 | $16.37 | 11 188 |
| Apr 07, 2021 | $15.90 | $16.26 | $15.90 | $16.25 | 33 025 |
| Apr 06, 2021 | $15.91 | $16.00 | $15.66 | $15.77 | 27 164 |
| Apr 05, 2021 | $15.46 | $15.91 | $15.22 | $15.75 | 43 749 |
| Apr 01, 2021 | $15.35 | $15.86 | $15.35 | $15.37 | 20 017 |
| Mar 31, 2021 | $15.22 | $15.69 | $15.22 | $15.44 | 18 641 |
| Mar 30, 2021 | $15.41 | $15.97 | $15.36 | $15.45 | 6 003 |
| Mar 29, 2021 | $15.94 | $15.98 | $15.40 | $15.41 | 11 087 |
| Mar 26, 2021 | $15.76 | $15.81 | $15.36 | $15.63 | 7 821 |
| Mar 25, 2021 | $15.56 | $15.79 | $15.24 | $15.39 | 9 588 |
| Mar 24, 2021 | $15.55 | $16.01 | $15.25 | $15.25 | 10 243 |
| Mar 23, 2021 | $16.11 | $16.14 | $15.22 | $15.73 | 26 619 |
