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 |
| Feb 20, 2019 | $8.48 | $8.50 | $8.31 | $8.40 | 57 565 |
| Feb 19, 2019 | $8.57 | $8.57 | $8.31 | $8.42 | 57 012 |
| Feb 15, 2019 | $8.59 | $8.60 | $8.50 | $8.60 | 67 483 |
| Feb 14, 2019 | $8.62 | $8.62 | $8.53 | $8.60 | 40 447 |
| Feb 13, 2019 | $8.55 | $8.66 | $8.49 | $8.64 | 66 482 |
| Feb 12, 2019 | $8.46 | $8.53 | $8.39 | $8.50 | 57 696 |
| Feb 11, 2019 | $8.45 | $8.57 | $8.44 | $8.46 | 62 324 |
| Feb 08, 2019 | $8.44 | $8.50 | $8.39 | $8.49 | 15 187 |
| Feb 07, 2019 | $8.48 | $8.52 | $8.33 | $8.44 | 62 716 |
| Feb 06, 2019 | $8.60 | $8.66 | $8.48 | $8.51 | 117 545 |
| Feb 05, 2019 | $8.67 | $8.74 | $8.59 | $8.60 | 97 324 |
| Feb 04, 2019 | $8.68 | $8.68 | $8.47 | $8.67 | 80 071 |
| Feb 01, 2019 | $8.49 | $8.58 | $8.31 | $8.57 | 69 788 |
| Jan 31, 2019 | $8.30 | $8.52 | $8.22 | $8.49 | 121 598 |
| Jan 30, 2019 | $8.19 | $8.33 | $8.13 | $8.25 | 76 546 |
| Jan 29, 2019 | $8.11 | $8.20 | $8.08 | $8.19 | 36 408 |
| Jan 28, 2019 | $8.05 | $8.19 | $8.03 | $8.18 | 57 177 |
| Jan 25, 2019 | $8.12 | $8.15 | $8.06 | $8.09 | 47 755 |
| Jan 24, 2019 | $8.12 | $8.12 | $8.02 | $8.08 | 46 996 |
| Jan 23, 2019 | $8.09 | $8.09 | $7.98 | $8.09 | 34 009 |
| Jan 22, 2019 | $8.09 | $8.12 | $7.98 | $8.12 | 120 763 |
| Jan 18, 2019 | $7.86 | $8.04 | $7.86 | $8.02 | 83 372 |
| Jan 17, 2019 | $7.75 | $7.86 | $7.71 | $7.81 | 38 304 |
| Jan 16, 2019 | $7.73 | $7.76 | $7.70 | $7.75 | 38 690 |
| Jan 15, 2019 | $7.64 | $7.74 | $7.55 | $7.68 | 117 016 |
