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 |
| Jul 15, 2019 | $9.91 | $9.95 | $9.83 | $9.93 | 120 749 |
| Jul 12, 2019 | $9.76 | $9.88 | $9.76 | $9.88 | 75 848 |
| Jul 11, 2019 | $9.80 | $9.85 | $9.72 | $9.75 | 101 579 |
| Jul 10, 2019 | $9.71 | $9.76 | $9.65 | $9.76 | 107 082 |
| Jul 09, 2019 | $9.70 | $9.75 | $9.61 | $9.70 | 58 174 |
| Jul 08, 2019 | $9.66 | $9.70 | $9.58 | $9.70 | 124 171 |
| Jul 05, 2019 | $9.51 | $9.67 | $9.47 | $9.66 | 106 500 |
| Jul 03, 2019 | $9.59 | $9.60 | $9.44 | $9.46 | 81 152 |
| Jul 02, 2019 | $9.59 | $9.66 | $9.49 | $9.60 | 157 318 |
| Jul 01, 2019 | $9.50 | $9.63 | $9.46 | $9.49 | 136 392 |
| Jun 28, 2019 | $9.32 | $9.48 | $9.27 | $9.45 | 109 243 |
| Jun 27, 2019 | $9.30 | $9.36 | $9.15 | $9.30 | 64 507 |
| Jun 26, 2019 | $9.26 | $9.37 | $9.19 | $9.32 | 61 788 |
| Jun 25, 2019 | $9.18 | $9.26 | $9.15 | $9.21 | 68 533 |
| Jun 24, 2019 | $9.20 | $9.26 | $9.10 | $9.19 | 78 264 |
| Jun 21, 2019 | $9.26 | $9.28 | $9.11 | $9.17 | 90 979 |
| Jun 20, 2019 | $9.41 | $9.43 | $9.07 | $9.24 | 167 032 |
| Jun 19, 2019 | $9.65 | $9.67 | $9.42 | $9.42 | 199 177 |
| Jun 18, 2019 | $9.51 | $9.69 | $9.50 | $9.67 | 295 168 |
| Jun 17, 2019 | $9.36 | $9.51 | $9.34 | $9.51 | 198 019 |
| Jun 14, 2019 | $9.25 | $9.36 | $9.19 | $9.30 | 189 108 |
| Jun 13, 2019 | $9.19 | $9.22 | $9.16 | $9.22 | 117 305 |
| Jun 12, 2019 | $9.10 | $9.18 | $9.08 | $9.16 | 131 420 |
| Jun 11, 2019 | $9.10 | $9.14 | $9.05 | $9.10 | 78 366 |
| Jun 10, 2019 | $8.99 | $9.10 | $8.97 | $9.05 | 112 143 |
