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 |
| Dec 04, 2019 | $8.51 | $8.57 | $8.49 | $8.56 | 79 923 |
| Dec 03, 2019 | $8.45 | $8.54 | $8.40 | $8.54 | 85 055 |
| Dec 02, 2019 | $8.55 | $8.57 | $8.45 | $8.46 | 134 491 |
| Nov 29, 2019 | $8.46 | $8.58 | $8.43 | $8.49 | 62 420 |
| Nov 27, 2019 | $8.38 | $8.50 | $8.38 | $8.46 | 72 355 |
| Nov 26, 2019 | $8.40 | $8.45 | $8.36 | $8.38 | 56 436 |
| Nov 25, 2019 | $8.34 | $8.42 | $8.30 | $8.40 | 94 045 |
| Nov 22, 2019 | $8.33 | $8.41 | $8.27 | $8.34 | 132 215 |
| Nov 21, 2019 | $8.55 | $8.55 | $8.34 | $8.47 | 128 338 |
| Nov 20, 2019 | $8.56 | $8.60 | $8.51 | $8.55 | 89 929 |
| Nov 19, 2019 | $8.56 | $8.59 | $8.53 | $8.55 | 89 750 |
| Nov 18, 2019 | $8.54 | $8.60 | $8.50 | $8.52 | 123 997 |
| Nov 15, 2019 | $8.54 | $8.63 | $8.50 | $8.50 | 67 859 |
| Nov 14, 2019 | $8.56 | $8.66 | $8.52 | $8.56 | 138 323 |
| Nov 13, 2019 | $8.45 | $8.60 | $8.42 | $8.56 | 111 301 |
| Nov 12, 2019 | $8.58 | $8.68 | $8.46 | $8.47 | 121 905 |
| Nov 11, 2019 | $8.38 | $8.56 | $8.38 | $8.54 | 120 588 |
| Nov 08, 2019 | $8.28 | $8.39 | $8.26 | $8.38 | 67 869 |
| Nov 07, 2019 | $8.33 | $8.34 | $8.27 | $8.30 | 66 546 |
| Nov 06, 2019 | $8.33 | $8.36 | $8.23 | $8.28 | 78 833 |
| Nov 05, 2019 | $8.17 | $8.48 | $8.17 | $8.31 | 236 118 |
| Nov 04, 2019 | $8.18 | $8.33 | $8.17 | $8.26 | 166 776 |
| Nov 01, 2019 | $8.23 | $8.26 | $8.21 | $8.25 | 95 883 |
| Oct 31, 2019 | $8.29 | $8.30 | $8.18 | $8.21 | 70 887 |
| Oct 30, 2019 | $8.36 | $8.38 | $8.26 | $8.29 | 74 999 |
