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 |
| Jun 07, 2019 | $8.93 | $8.97 | $8.86 | $8.96 | 84 473 |
| Jun 06, 2019 | $8.66 | $8.94 | $8.66 | $8.91 | 103 328 |
| Jun 05, 2019 | $8.54 | $8.85 | $8.54 | $8.66 | 82 641 |
| Jun 04, 2019 | $8.60 | $8.64 | $8.46 | $8.56 | 108 071 |
| Jun 03, 2019 | $8.51 | $8.60 | $8.51 | $8.55 | 66 648 |
| May 31, 2019 | $8.81 | $8.81 | $8.51 | $8.51 | 189 556 |
| May 30, 2019 | $8.95 | $8.98 | $8.81 | $8.81 | 105 985 |
| May 29, 2019 | $9.02 | $9.05 | $8.86 | $8.87 | 68 281 |
| May 28, 2019 | $8.99 | $9.10 | $8.99 | $9.05 | 90 293 |
| May 24, 2019 | $9.02 | $9.03 | $8.84 | $8.88 | 67 886 |
| May 23, 2019 | $8.92 | $9.05 | $8.91 | $9.01 | 52 937 |
| May 22, 2019 | $9.04 | $9.10 | $9.00 | $9.05 | 135 310 |
| May 21, 2019 | $8.94 | $9.21 | $8.94 | $9.18 | 216 937 |
| May 20, 2019 | $8.98 | $9.00 | $8.92 | $8.92 | 63 615 |
| May 17, 2019 | $8.86 | $8.98 | $8.86 | $8.97 | 97 209 |
| May 16, 2019 | $8.77 | $8.97 | $8.77 | $8.92 | 158 327 |
| May 15, 2019 | $8.95 | $8.96 | $8.86 | $8.92 | 168 579 |
| May 14, 2019 | $8.96 | $9.00 | $8.91 | $8.94 | 74 884 |
| May 13, 2019 | $8.96 | $8.99 | $8.80 | $8.93 | 82 953 |
| May 10, 2019 | $8.95 | $8.99 | $8.90 | $8.99 | 125 634 |
| May 09, 2019 | $8.91 | $8.95 | $8.80 | $8.94 | 90 900 |
| May 08, 2019 | $8.87 | $8.91 | $8.81 | $8.90 | 54 871 |
| May 07, 2019 | $8.82 | $8.90 | $8.79 | $8.85 | 109 799 |
| May 06, 2019 | $8.73 | $8.83 | $8.70 | $8.78 | 62 324 |
| May 03, 2019 | $8.69 | $8.78 | $8.65 | $8.70 | 74 775 |
