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 |
| Dec 06, 2018 | $8.05 | $8.05 | $7.87 | $7.89 | 88 843 |
| Dec 04, 2018 | $8.13 | $8.17 | $8.07 | $8.07 | 34 013 |
| Dec 03, 2018 | $8.16 | $8.16 | $8.06 | $8.14 | 62 576 |
| Nov 30, 2018 | $8.02 | $8.10 | $8.00 | $8.09 | 65 009 |
| Nov 29, 2018 | $8.00 | $8.10 | $7.95 | $8.02 | 68 889 |
| Nov 28, 2018 | $7.90 | $7.99 | $7.86 | $7.97 | 103 267 |
| Nov 27, 2018 | $7.86 | $7.94 | $7.83 | $7.87 | 58 581 |
| Nov 26, 2018 | $8.06 | $8.10 | $7.83 | $7.85 | 41 786 |
| Nov 23, 2018 | $7.90 | $8.03 | $7.90 | $8.00 | 24 904 |
| Nov 21, 2018 | $7.88 | $8.12 | $7.85 | $7.92 | 15 554 |
| Nov 20, 2018 | $7.91 | $8.15 | $7.78 | $7.88 | 77 451 |
| Nov 19, 2018 | $8.10 | $8.15 | $8.00 | $8.01 | 58 645 |
| Nov 16, 2018 | $7.99 | $8.06 | $7.99 | $8.06 | 30 894 |
| Nov 15, 2018 | $8.10 | $8.10 | $8.00 | $8.04 | 36 715 |
| Nov 14, 2018 | $8.03 | $8.10 | $8.01 | $8.10 | 47 480 |
| Nov 13, 2018 | $8.14 | $8.15 | $7.95 | $7.99 | 42 687 |
| Nov 12, 2018 | $8.11 | $8.15 | $8.01 | $8.01 | 61 247 |
| Nov 09, 2018 | $8.07 | $8.21 | $8.07 | $8.15 | 69 207 |
| Nov 08, 2018 | $8.17 | $8.23 | $8.10 | $8.12 | 112 336 |
| Nov 07, 2018 | $8.05 | $8.21 | $8.05 | $8.17 | 101 284 |
| Nov 06, 2018 | $8.07 | $8.23 | $7.85 | $8.07 | 179 267 |
| Nov 05, 2018 | $8.30 | $8.33 | $8.17 | $8.23 | 38 154 |
| Nov 02, 2018 | $8.32 | $8.37 | $8.25 | $8.28 | 32 146 |
| Nov 01, 2018 | $8.15 | $8.40 | $8.10 | $8.28 | 49 857 |
| Oct 31, 2018 | $8.24 | $8.40 | $8.17 | $8.19 | 82 701 |
