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 |
| Sep 24, 2019 | $8.41 | $8.42 | $8.35 | $8.38 | 52 206 |
| Sep 23, 2019 | $8.35 | $8.42 | $8.32 | $8.40 | 94 138 |
| Sep 20, 2019 | $8.33 | $8.42 | $8.33 | $8.41 | 60 205 |
| Sep 19, 2019 | $8.38 | $8.42 | $8.26 | $8.39 | 72 107 |
| Sep 18, 2019 | $8.45 | $8.48 | $8.39 | $8.46 | 99 207 |
| Sep 17, 2019 | $8.35 | $8.45 | $8.33 | $8.45 | 89 360 |
| Sep 16, 2019 | $8.25 | $8.37 | $8.20 | $8.34 | 123 861 |
| Sep 13, 2019 | $8.19 | $8.30 | $8.19 | $8.25 | 94 634 |
| Sep 12, 2019 | $8.19 | $8.20 | $8.06 | $8.19 | 85 431 |
| Sep 11, 2019 | $8.05 | $8.19 | $8.02 | $8.19 | 117 430 |
| Sep 10, 2019 | $7.89 | $8.02 | $7.89 | $8.02 | 108 853 |
| Sep 09, 2019 | $7.77 | $7.89 | $7.77 | $7.89 | 128 208 |
| Sep 06, 2019 | $7.62 | $7.76 | $7.60 | $7.76 | 67 456 |
| Sep 05, 2019 | $7.67 | $7.72 | $7.57 | $7.62 | 133 019 |
| Sep 04, 2019 | $7.82 | $7.88 | $7.65 | $7.65 | 100 685 |
| Sep 03, 2019 | $7.60 | $7.82 | $7.58 | $7.82 | 95 903 |
| Aug 30, 2019 | $7.45 | $7.67 | $7.44 | $7.66 | 119 181 |
| Aug 29, 2019 | $7.45 | $7.54 | $7.34 | $7.41 | 106 031 |
| Aug 28, 2019 | $7.60 | $7.63 | $7.38 | $7.45 | 239 485 |
| Aug 27, 2019 | $7.67 | $7.74 | $7.63 | $7.63 | 124 703 |
| Aug 26, 2019 | $7.61 | $7.83 | $7.60 | $7.64 | 164 577 |
| Aug 23, 2019 | $7.52 | $7.75 | $7.50 | $7.58 | 204 235 |
| Aug 22, 2019 | $8.00 | $8.00 | $7.56 | $7.56 | 299 248 |
| Aug 21, 2019 | $8.21 | $8.23 | $7.85 | $8.02 | 334 848 |
| Aug 20, 2019 | $8.40 | $8.47 | $8.30 | $8.30 | 260 772 |
