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 |
| May 02, 2019 | $8.69 | $8.73 | $8.65 | $8.68 | 69 461 |
| May 01, 2019 | $8.69 | $8.69 | $8.61 | $8.65 | 38 861 |
| Apr 30, 2019 | $8.63 | $8.67 | $8.61 | $8.67 | 93 883 |
| Apr 29, 2019 | $8.60 | $8.67 | $8.59 | $8.61 | 69 524 |
| Apr 26, 2019 | $8.50 | $8.60 | $8.46 | $8.59 | 59 238 |
| Apr 25, 2019 | $8.50 | $8.55 | $8.46 | $8.51 | 45 477 |
| Apr 24, 2019 | $8.73 | $8.73 | $8.43 | $8.59 | 95 964 |
| Apr 23, 2019 | $8.75 | $8.75 | $8.63 | $8.71 | 69 020 |
| Apr 22, 2019 | $8.73 | $8.78 | $8.66 | $8.74 | 69 743 |
| Apr 18, 2019 | $8.70 | $8.72 | $8.60 | $8.69 | 46 995 |
| Apr 17, 2019 | $8.70 | $8.83 | $8.65 | $8.78 | 151 831 |
| Apr 16, 2019 | $8.65 | $8.74 | $8.57 | $8.70 | 119 237 |
| Apr 15, 2019 | $8.55 | $8.59 | $8.52 | $8.59 | 86 809 |
| Apr 12, 2019 | $8.52 | $8.53 | $8.42 | $8.50 | 76 245 |
| Apr 11, 2019 | $8.50 | $8.55 | $8.46 | $8.46 | 105 724 |
| Apr 10, 2019 | $8.47 | $8.48 | $8.37 | $8.48 | 101 491 |
| Apr 09, 2019 | $8.40 | $8.40 | $8.31 | $8.40 | 79 384 |
| Apr 08, 2019 | $8.29 | $8.38 | $8.26 | $8.37 | 106 690 |
| Apr 05, 2019 | $8.20 | $8.26 | $8.18 | $8.26 | 59 743 |
| Apr 04, 2019 | $8.15 | $8.28 | $8.15 | $8.23 | 53 521 |
| Apr 03, 2019 | $8.08 | $8.21 | $8.08 | $8.11 | 65 310 |
| Apr 02, 2019 | $8.01 | $8.15 | $8.01 | $8.08 | 73 152 |
| Apr 01, 2019 | $8.10 | $8.10 | $7.97 | $8.01 | 56 124 |
| Mar 29, 2019 | $8.06 | $8.06 | $7.96 | $7.96 | 56 949 |
| Mar 28, 2019 | $7.94 | $8.04 | $7.93 | $7.99 | 44 739 |
