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 |
| 2019-10-29 | $8.44 | $8.46 | $8.31 | $8.36 | 102 353 |
| 2019-10-28 | $8.39 | $8.43 | $8.30 | $8.40 | 173 474 |
| 2019-10-25 | $8.36 | $8.39 | $8.30 | $8.35 | 87 886 |
| 2019-10-24 | $8.39 | $8.43 | $8.35 | $8.39 | 111 417 |
| 2019-10-23 | $8.43 | $8.43 | $8.33 | $8.40 | 101 464 |
| 2019-10-22 | $8.37 | $8.42 | $8.35 | $8.40 | 91 975 |
| 2019-10-21 | $8.95 | $8.97 | $8.35 | $8.40 | 391 456 |
| 2019-10-18 | $8.99 | $9.12 | $8.95 | $9.11 | 202 845 |
| 2019-10-17 | $8.90 | $9.00 | $8.88 | $9.00 | 119 162 |
| 2019-10-16 | $8.85 | $8.98 | $8.81 | $8.90 | 89 085 |
| 2019-10-15 | $8.74 | $8.84 | $8.64 | $8.80 | 78 082 |
| 2019-10-14 | $8.53 | $8.75 | $8.51 | $8.69 | 95 744 |
| 2019-10-11 | $8.49 | $8.59 | $8.38 | $8.52 | 175 352 |
| 2019-10-10 | $8.49 | $8.49 | $8.41 | $8.48 | 42 932 |
| 2019-10-09 | $8.43 | $8.48 | $8.43 | $8.47 | 81 212 |
| 2019-10-08 | $8.31 | $8.49 | $8.30 | $8.43 | 65 774 |
| 2019-10-07 | $8.17 | $8.41 | $8.15 | $8.36 | 115 341 |
| 2019-10-04 | $8.08 | $8.27 | $8.08 | $8.24 | 96 247 |
| 2019-10-03 | $8.16 | $8.20 | $8.07 | $8.17 | 38 879 |
| 2019-10-02 | $8.27 | $8.30 | $8.12 | $8.18 | 61 248 |
| 2019-10-01 | $8.29 | $8.39 | $8.25 | $8.28 | 108 509 |
| 2019-09-30 | $8.33 | $8.38 | $8.26 | $8.29 | 77 595 |
| 2019-09-27 | $8.35 | $8.41 | $8.35 | $8.37 | 51 001 |
| 2019-09-26 | $8.33 | $8.40 | $8.33 | $8.38 | 34 892 |
| 2019-09-25 | $8.36 | $8.42 | $8.31 | $8.35 | 51 644 |
