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 |
| Mar 27, 2019 | $8.00 | $8.00 | $7.91 | $7.93 | 84 017 |
| Mar 26, 2019 | $7.99 | $8.02 | $7.90 | $7.97 | 67 355 |
| Mar 25, 2019 | $7.96 | $8.10 | $7.95 | $7.97 | 58 819 |
| Mar 22, 2019 | $8.12 | $8.14 | $7.96 | $8.00 | 67 642 |
| Mar 21, 2019 | $8.10 | $8.20 | $8.10 | $8.12 | 53 977 |
| Mar 20, 2019 | $8.20 | $8.20 | $8.03 | $8.12 | 80 650 |
| Mar 19, 2019 | $8.20 | $8.28 | $8.17 | $8.28 | 139 059 |
| Mar 18, 2019 | $7.97 | $8.15 | $7.93 | $8.15 | 129 985 |
| Mar 15, 2019 | $7.95 | $7.98 | $7.86 | $7.94 | 130 609 |
| Mar 14, 2019 | $7.94 | $7.94 | $7.82 | $7.91 | 83 106 |
| Mar 13, 2019 | $7.87 | $7.87 | $7.81 | $7.83 | 93 088 |
| Mar 12, 2019 | $7.79 | $7.84 | $7.78 | $7.81 | 75 956 |
| Mar 11, 2019 | $7.80 | $7.85 | $7.76 | $7.79 | 101 307 |
| Mar 08, 2019 | $7.68 | $7.76 | $7.63 | $7.72 | 117 722 |
| Mar 07, 2019 | $7.65 | $7.71 | $7.63 | $7.68 | 72 570 |
| Mar 06, 2019 | $7.69 | $7.74 | $7.65 | $7.71 | 50 217 |
| Mar 05, 2019 | $8.00 | $8.00 | $7.46 | $7.73 | 254 900 |
| Mar 04, 2019 | $8.22 | $8.43 | $8.15 | $8.31 | 80 661 |
| Mar 01, 2019 | $8.36 | $8.36 | $8.22 | $8.30 | 87 298 |
| Feb 28, 2019 | $8.47 | $8.51 | $8.36 | $8.40 | 78 947 |
| Feb 27, 2019 | $8.58 | $8.60 | $8.44 | $8.49 | 49 533 |
| Feb 26, 2019 | $8.56 | $8.66 | $8.48 | $8.60 | 108 642 |
| Feb 25, 2019 | $8.61 | $8.69 | $8.51 | $8.61 | 119 962 |
| Feb 22, 2019 | $8.35 | $8.62 | $8.32 | $8.61 | 208 850 |
| Feb 21, 2019 | $8.35 | $8.48 | $8.35 | $8.45 | 70 616 |
