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 |
| Jan 14, 2019 | $7.64 | $7.67 | $7.51 | $7.59 | 25 872 |
| Jan 11, 2019 | $7.60 | $7.71 | $7.60 | $7.64 | 20 029 |
| Jan 10, 2019 | $7.48 | $7.71 | $7.48 | $7.60 | 47 365 |
| Jan 09, 2019 | $7.54 | $7.66 | $7.50 | $7.50 | 78 185 |
| Jan 08, 2019 | $7.53 | $7.62 | $7.39 | $7.48 | 45 916 |
| Jan 07, 2019 | $7.40 | $7.54 | $7.35 | $7.52 | 73 043 |
| Jan 04, 2019 | $7.32 | $7.48 | $7.26 | $7.38 | 89 032 |
| Jan 03, 2019 | $7.35 | $7.36 | $7.08 | $7.20 | 55 972 |
| Jan 02, 2019 | $7.13 | $7.35 | $6.83 | $7.35 | 81 849 |
| Dec 31, 2018 | $7.42 | $7.71 | $7.16 | $7.17 | 171 339 |
| Dec 28, 2018 | $7.25 | $7.65 | $7.07 | $7.62 | 129 164 |
| Dec 27, 2018 | $6.89 | $7.27 | $6.76 | $7.25 | 83 532 |
| Dec 26, 2018 | $6.62 | $6.90 | $6.62 | $6.86 | 57 764 |
| Dec 24, 2018 | $6.70 | $6.78 | $6.46 | $6.68 | 95 281 |
| Dec 21, 2018 | $6.86 | $6.90 | $6.69 | $6.75 | 79 105 |
| Dec 20, 2018 | $7.12 | $7.14 | $6.55 | $6.80 | 151 526 |
| Dec 19, 2018 | $7.06 | $7.42 | $7.01 | $7.16 | 109 581 |
| Dec 18, 2018 | $7.40 | $7.50 | $7.18 | $7.25 | 60 511 |
| Dec 17, 2018 | $7.70 | $7.93 | $7.31 | $7.40 | 81 691 |
| Dec 14, 2018 | $7.87 | $7.88 | $7.56 | $7.66 | 94 531 |
| Dec 13, 2018 | $7.92 | $7.96 | $7.87 | $7.90 | 39 792 |
| Dec 12, 2018 | $7.90 | $8.03 | $7.90 | $7.94 | 30 329 |
| Dec 11, 2018 | $7.95 | $8.04 | $7.86 | $7.89 | 37 656 |
| Dec 10, 2018 | $7.86 | $8.01 | $7.85 | $7.92 | 43 456 |
| Dec 07, 2018 | $7.91 | $8.00 | $7.85 | $7.88 | 23 758 |
