Capstone Holding Corp. (CAPS) stock
CAPSNasdaqWholesale-Lumber & Other Construction MaterialsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 6/3095% below fair value
$1.76−0.26 (-12.66%)
Close on Nov 12, 2026Market cap $1.60MP/E –Yield –
Price history
Capstone share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$1.76
-12.66% on the day
52-week range
$1.74 – $34.80
-94.9% from the high
Change over 52 weeks
-94.4%
From $31.50 on Nov 12, 2025
Average volume
116,345
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $1.87 | $1.99 | $1.74 | $1.76 | -12.66% | 118,462 |
| Nov 11, 2026 | $2.02 | $2.13 | $1.94 | $2.02 | -3.59% | 13,999 |
| Nov 10, 2026 | $2.20 | $2.20 | $2.01 | $2.09 | -0.48% | 6,583 |
| Nov 9, 2026 | $1.92 | $2.17 | $1.92 | $2.10 | +10.53% | 23,676 |
| Nov 6, 2026 | $1.89 | $1.90 | $1.86 | $1.90 | +0.16% | 5,621 |
| Nov 5, 2026 | $2.05 | $2.08 | $1.85 | $1.90 | -8.36% | 18,327 |
| Nov 4, 2026 | $2.13 | $2.23 | $2.07 | $2.07 | -3.27% | 27,371 |
| Nov 3, 2026 | $2.12 | $2.21 | $2.04 | $2.14 | +1.90% | 17,903 |
| Nov 2, 2026 | $2.20 | $2.31 | $1.92 | $2.10 | -5.41% | 35,589 |
| Oct 30, 2026 | $2.75 | $2.75 | $2.11 | $2.22 | -18.68% | 128,288 |
| Oct 29, 2026 | $2.76 | $2.80 | $2.69 | $2.73 | -3.53% | 8,505 |
| Oct 28, 2026 | $2.63 | $2.91 | $2.63 | $2.83 | +8.02% | 56,012 |
| Oct 27, 2026 | $2.71 | $2.89 | $2.58 | $2.62 | +0.38% | 30,674 |
| Oct 26, 2026 | $2.60 | $2.69 | $2.59 | $2.61 | +0.77% | 13,435 |
| Oct 23, 2026 | $2.62 | $2.74 | $2.58 | $2.59 | +0.39% | 13,790 |
| Oct 22, 2026 | $2.70 | $2.72 | $2.56 | $2.58 | -6.18% | 27,455 |
| Oct 21, 2026 | $2.62 | $2.91 | $2.61 | $2.75 | +3.38% | 110,715 |
| Oct 20, 2026 | $2.64 | $2.90 | $2.55 | $2.66 | -2.21% | 39,596 |
| Oct 19, 2026 | $2.61 | $3.09 | $2.61 | $2.72 | +4.20% | 140,838 |
| Oct 16, 2026 | $2.91 | $2.97 | $2.33 | $2.61 | -10.12% | 133,637 |
| Oct 15, 2026 | $2.83 | $3.00 | $2.68 | $2.90 | -16.55% | 110,033 |
| Oct 14, 2026 | $3.69 | $3.69 | $3.30 | $3.48 | -6.60% | 25,504 |
| Oct 13, 2026 | $3.98 | $4.06 | $3.66 | $3.73 | -6.83% | 31,030 |
| Oct 12, 2026 | $4.11 | $4.14 | $3.95 | $4.00 | -2.84% | 24,955 |
| Oct 9, 2026 | $4.11 | $4.26 | $4.11 | $4.12 | -2.63% | 7,627 |
| Oct 8, 2026 | $4.08 | $4.30 | $4.02 | $4.23 | +0.57% | 22,281 |
| Oct 7, 2026 | $4.20 | $4.28 | $4.14 | $4.20 | -0.64% | 18,567 |
| Oct 6, 2026 | $4.25 | $4.50 | $4.20 | $4.23 | -1.33% | 19,405 |
| Oct 5, 2026 | $4.26 | $4.48 | $4.20 | $4.29 | -1.72% | 25,544 |
| Oct 2, 2026 | $4.29 | $4.56 | $4.26 | $4.36 | -2.55% | 38,198 |
| Oct 1, 2026 | $4.20 | $4.63 | $4.10 | $4.48 | +3.61% | 112,203 |
| Sep 30, 2026 | $4.49 | $4.51 | $4.24 | $4.32 | -7.40% | 219,787 |
| Sep 29, 2026 | $5.21 | $5.21 | $4.21 | $4.67 | -2.20% | 3,207,412 |
| Sep 28, 2026 | $4.67 | $4.86 | $4.59 | $4.77 | -2.69% | 27,818 |
| Sep 25, 2026 | $5.07 | $5.21 | $4.87 | $4.90 | -6.79% | 50,636 |
| Sep 24, 2026 | $5.09 | $5.56 | $5.00 | $5.26 | -13.98% | 118,471 |
| Sep 23, 2026 | $6.77 | $6.86 | $4.55 | $6.11 | +14.17% | 2,666,824 |
| Sep 22, 2026 | $5.21 | $5.57 | $5.10 | $5.36 | +4.26% | 1,852,021 |
| Sep 21, 2026 | $5.34 | $5.34 | $5.11 | $5.14 | -2.39% | 4,795 |
| Sep 18, 2026 | $5.25 | $5.57 | $5.23 | $5.26 | -3.89% | 5,954 |
| Sep 17, 2026 | $5.11 | $5.66 | $5.11 | $5.48 | +7.35% | 17,182 |
| Sep 16, 2026 | $5.47 | $5.55 | $5.10 | $5.10 | +0.89% | 12,290 |
| Sep 15, 2026 | $5.28 | $5.50 | $5.00 | $5.06 | -1.06% | 11,718 |
| Sep 14, 2026 | $5.35 | $5.38 | $5.05 | $5.11 | -6.01% | 3,872 |
| Sep 11, 2026 | $5.65 | $5.65 | $5.34 | $5.44 | -0.82% | 7,581 |
| Sep 10, 2026 | $5.34 | $5.70 | $5.08 | $5.48 | +3.69% | 26,086 |
| Sep 9, 2026 | $5.34 | $5.40 | $5.24 | $5.29 | -1.40% | 4,844 |
| Sep 8, 2026 | $5.64 | $5.64 | $5.25 | $5.36 | -2.14% | 6,561 |
| Sep 4, 2026 | $5.40 | $5.51 | $5.40 | $5.48 | -3.13% | 4,489 |
| Sep 3, 2026 | $5.53 | $5.70 | $5.46 | $5.66 | +0.91% | 4,701 |
| Sep 2, 2026 | $5.64 | $5.75 | $5.39 | $5.60 | +0.97% | 4,699 |
| Sep 1, 2026 | $5.61 | $5.76 | $5.40 | $5.55 | 0.00% | 4,416 |
| Aug 31, 2026 | $5.53 | $5.82 | $5.47 | $5.55 | +1.04% | 3,850 |
| Aug 28, 2026 | $5.43 | $5.63 | $5.43 | $5.49 | -1.03% | 2,530 |
| Aug 27, 2026 | $5.56 | $5.79 | $5.15 | $5.55 | -0.91% | 16,262 |
| Aug 26, 2026 | $5.70 | $5.86 | $5.51 | $5.60 | -1.74% | 1,828 |
| Aug 25, 2026 | $5.51 | $5.90 | $5.48 | $5.70 | +0.98% | 12,979 |
| Aug 24, 2026 | $5.54 | $5.78 | $5.44 | $5.65 | -0.45% | 6,159 |
| Aug 21, 2026 | $5.81 | $5.81 | $5.48 | $5.67 | -0.53% | 8,542 |
| Aug 20, 2026 | $5.70 | $6.03 | $5.40 | $5.70 | -1.20% | 9,702 |
| Aug 19, 2026 | $6.25 | $6.30 | $5.70 | $5.77 | -8.25% | 14,203 |
| Aug 18, 2026 | $6.53 | $6.60 | $6.16 | $6.29 | -2.01% | 7,164 |
| Aug 17, 2026 | $6.37 | $6.57 | $6.24 | $6.42 | -1.88% | 8,713 |
| Aug 14, 2026 | $6.36 | $6.60 | $6.07 | $6.54 | -0.27% | 15,820 |
| Aug 13, 2026 | $6.45 | $6.67 | $6.09 | $6.56 | -6.10% | 40,624 |
| Aug 12, 2026 | $7.81 | $8.01 | $6.19 | $6.98 | -26.49% | 410,890 |
| Aug 11, 2026 | $8.73 | $9.90 | $8.73 | $9.50 | +7.39% | 12,080 |
| Aug 10, 2026 | $8.60 | $10.20 | $8.15 | $8.85 | +4.58% | 19,334 |
| Aug 7, 2026 | $8.22 | $8.60 | $7.89 | $8.46 | +4.41% | 4,300 |
| Aug 6, 2026 | $7.58 | $8.16 | $7.57 | $8.10 | +6.76% | 4,929 |
| Aug 5, 2026 | $7.74 | $7.83 | $7.45 | $7.59 | +0.08% | 5,286 |
| Aug 4, 2026 | $7.83 | $7.86 | $7.44 | $7.58 | +0.68% | 3,428 |
| Aug 3, 2026 | $7.29 | $8.18 | $7.28 | $7.53 | -0.75% | 5,831 |
| Jul 31, 2026 | $7.15 | $7.83 | $7.05 | $7.59 | +5.37% | 2,918 |
| Jul 30, 2026 | $7.48 | $7.48 | $7.05 | $7.20 | -3.69% | 1,406 |
| Jul 29, 2026 | $7.65 | $7.65 | $7.05 | $7.48 | +0.36% | 1,589 |
| Jul 28, 2026 | $7.22 | $7.62 | $7.20 | $7.45 | +2.64% | 1,198 |
| Jul 27, 2026 | $7.07 | $7.35 | $7.07 | $7.26 | +5.03% | 3,117 |
| Jul 24, 2026 | $7.56 | $7.56 | $6.91 | $6.91 | -5.88% | 2,961 |
| Jul 23, 2026 | $7.20 | $7.56 | $7.13 | $7.34 | +2.81% | 4,777 |
| Jul 22, 2026 | $7.50 | $7.52 | $7.04 | $7.14 | -3.29% | 2,856 |
| Jul 21, 2026 | $7.68 | $7.68 | $7.22 | $7.39 | -3.94% | 7,289 |
| Jul 20, 2026 | $7.70 | $7.73 | $7.30 | $7.69 | -0.31% | 1,545 |
| Jul 17, 2026 | $7.41 | $8.00 | $7.35 | $7.71 | +0.23% | 3,327 |
| Jul 16, 2026 | $7.74 | $8.11 | $7.48 | $7.70 | -2.47% | 5,013 |
| Jul 15, 2026 | $7.63 | $7.94 | $7.47 | $7.89 | +2.41% | 4,809 |
| Jul 14, 2026 | $7.33 | $7.95 | $6.84 | $7.70 | +1.66% | 113,847 |
| Jul 13, 2026 | $7.85 | $7.91 | $7.52 | $7.58 | -1.48% | 5,564 |
| Jul 10, 2026 | $8.07 | $8.07 | $7.50 | $7.69 | -3.14% | 5,965 |
| Jul 9, 2026 | $7.50 | $8.03 | $7.20 | $7.94 | +8.48% | 20,456 |
| Jul 8, 2026 | $7.59 | $7.67 | $7.28 | $7.32 | -0.41% | 2,220 |
| Jul 7, 2026 | $7.80 | $7.85 | $7.33 | $7.35 | -7.30% | 3,678 |
| Jul 6, 2026 | $8.01 | $8.40 | $7.44 | $7.93 | +1.26% | 3,042 |
| Jul 2, 2026 | $8.09 | $8.30 | $7.80 | $7.83 | -4.74% | 4,451 |
| Jul 1, 2026 | $7.61 | $8.40 | $7.52 | $8.22 | +7.87% | 6,600 |
| Jun 30, 2026 | $7.50 | $8.18 | $7.40 | $7.62 | +3.04% | 3,410 |
| Jun 29, 2026 | $7.41 | $7.80 | $7.36 | $7.40 | -1.79% | 3,035 |
| Jun 26, 2026 | $7.41 | $8.03 | $7.22 | $7.53 | +6.76% | 4,857 |
| Jun 25, 2026 | $7.80 | $7.94 | $6.90 | $7.05 | -9.89% | 12,549 |
| Jun 24, 2026 | $8.17 | $8.17 | $7.82 | $7.83 | -3.58% | 6,238 |
| Jun 23, 2026 | $8.60 | $8.63 | $8.04 | $8.12 | -3.77% | 5,752 |
| Jun 22, 2026 | $8.67 | $9.00 | $8.40 | $8.44 | -3.04% | 3,912 |
| Jun 18, 2026 | $8.92 | $9.09 | $8.70 | $8.70 | -1.36% | 14,544 |
| Jun 17, 2026 | $8.67 | $9.38 | $8.43 | $8.82 | +2.44% | 22,998 |
| Jun 16, 2026 | $9.00 | $9.00 | $8.42 | $8.61 | -3.20% | 7,314 |
| Jun 15, 2026 | $9.27 | $9.27 | $8.76 | $8.90 | +0.51% | 4,481 |
| Jun 12, 2026 | $9.00 | $9.29 | $8.76 | $8.85 | -2.16% | 5,725 |
| Jun 11, 2026 | $9.29 | $9.45 | $9.03 | $9.05 | -0.79% | 7,209 |
| Jun 10, 2026 | $9.16 | $9.60 | $9.09 | $9.12 | -2.72% | 3,337 |
| Jun 9, 2026 | $9.70 | $9.70 | $9.15 | $9.37 | -1.76% | 4,398 |
| Jun 8, 2026 | $9.57 | $9.81 | $9.04 | $9.54 | +0.57% | 5,047 |
| Jun 5, 2026 | $9.74 | $9.81 | $8.99 | $9.49 | -5.47% | 8,060 |
| Jun 4, 2026 | $9.70 | $10.28 | $8.70 | $10.04 | +5.39% | 24,724 |
| Jun 3, 2026 | $10.05 | $10.15 | $9.52 | $9.52 | -4.97% | 13,063 |
| Jun 2, 2026 | $10.38 | $10.38 | $9.85 | $10.02 | -2.93% | 8,974 |
| Jun 1, 2026 | $9.87 | $10.47 | $9.30 | $10.32 | +7.46% | 30,287 |
| May 29, 2026 | $9.27 | $9.73 | $8.87 | $9.61 | +4.95% | 21,088 |
| May 28, 2026 | $9.40 | $9.58 | $8.57 | $9.15 | -4.66% | 21,159 |
| May 27, 2026 | $9.33 | $9.78 | $8.96 | $9.60 | -0.16% | 15,797 |
| May 26, 2026 | $10.55 | $10.91 | $9.36 | $9.62 | -14.10% | 28,722 |
| May 22, 2026 | $9.36 | $11.40 | $9.30 | $11.19 | +12.62% | 54,972 |
| May 21, 2026 | $9.93 | $11.07 | $9.81 | $9.94 | -13.97% | 107,144 |
| May 20, 2026 | $12.16 | $14.27 | $10.36 | $11.55 | +26.14% | 4,261,600 |
| May 19, 2026 | $9.33 | $9.51 | $9.05 | $9.16 | +1.43% | 12,716 |
| May 18, 2026 | $8.27 | $9.27 | $8.27 | $9.03 | +7.12% | 14,362 |
| May 15, 2026 | $8.95 | $9.22 | $7.83 | $8.43 | -5.04% | 17,527 |
| May 14, 2026 | $9.90 | $10.02 | $8.85 | $8.88 | -5.49% | 21,577 |
| May 13, 2026 | $10.26 | $10.26 | $9.00 | $9.39 | -8.48% | 12,731 |
| May 12, 2026 | $10.22 | $10.50 | $9.99 | $10.26 | -2.54% | 4,831 |
| May 11, 2026 | $11.10 | $11.10 | $10.38 | $10.53 | -5.13% | 10,697 |
| May 8, 2026 | $11.50 | $11.67 | $10.86 | $11.10 | -2.63% | 10,396 |
| May 7, 2026 | $11.58 | $11.75 | $11.35 | $11.40 | -3.53% | 6,841 |
| May 6, 2026 | $12.00 | $12.00 | $11.34 | $11.82 | +2.87% | 11,130 |
| May 5, 2026 | $11.76 | $12.23 | $11.34 | $11.49 | -6.15% | 6,180 |
| May 4, 2026 | $12.78 | $12.78 | $11.55 | $12.24 | -3.34% | 8,506 |
| May 1, 2026 | $11.45 | $12.66 | $11.40 | $12.66 | +8.20% | 9,664 |
| Apr 30, 2026 | $11.25 | $11.85 | $10.88 | $11.70 | +2.69% | 3,778 |
| Apr 29, 2026 | $12.11 | $12.11 | $11.10 | $11.40 | -7.18% | 7,888 |
| Apr 28, 2026 | $12.84 | $12.84 | $11.88 | $12.28 | -3.97% | 5,343 |
| Apr 27, 2026 | $12.34 | $13.01 | $11.88 | $12.79 | +0.59% | 13,316 |
| Apr 24, 2026 | $12.45 | $12.90 | $11.73 | $12.71 | +1.95% | 12,076 |
| Apr 23, 2026 | $12.26 | $12.77 | $11.70 | $12.47 | +0.02% | 11,814 |
| Apr 22, 2026 | $11.43 | $12.75 | $10.95 | $12.47 | +11.45% | 49,211 |
| Apr 21, 2026 | $12.00 | $12.27 | $10.86 | $11.19 | -8.90% | 39,355 |
| Apr 20, 2026 | $12.45 | $12.57 | $11.45 | $12.28 | +1.34% | 36,322 |
| Apr 17, 2026 | $14.40 | $15.00 | $11.41 | $12.12 | -24.45% | 171,784 |
| Apr 16, 2026 | $24.09 | $26.71 | $15.00 | $16.04 | -9.25% | 3,390,914 |
| Apr 15, 2026 | $15.12 | $17.70 | $15.08 | $17.67 | +11.66% | 9,167 |
| Apr 14, 2026 | $14.85 | $16.14 | $14.85 | $15.83 | +4.35% | 13,173 |
| Apr 13, 2026 | $16.05 | $16.05 | $14.40 | $15.17 | -4.39% | 5,604 |
| Apr 10, 2026 | $15.89 | $16.20 | $15.30 | $15.86 | -2.45% | 560 |
| Apr 9, 2026 | $15.69 | $16.50 | $15.60 | $16.26 | +0.17% | 2,911 |
| Apr 8, 2026 | $16.57 | $17.16 | $16.01 | $16.23 | -2.70% | 931 |
| Apr 7, 2026 | $16.14 | $16.80 | $15.60 | $16.68 | +1.29% | 1,197 |
| Apr 6, 2026 | $16.50 | $16.50 | $15.45 | $16.47 | -4.95% | 3,220 |
| Apr 2, 2026 | $16.50 | $17.39 | $15.90 | $17.33 | -0.41% | 2,247 |
| Apr 1, 2026 | $18.57 | $18.90 | $15.90 | $17.40 | -13.04% | 7,785 |
| Mar 31, 2026 | $19.20 | $20.70 | $18.75 | $20.01 | +2.77% | 17,228 |
| Mar 30, 2026 | $18.90 | $21.09 | $18.56 | $19.47 | +2.62% | 3,477 |
| Mar 27, 2026 | $18.60 | $20.40 | $17.79 | $18.97 | -3.49% | 2,757 |
| Mar 26, 2026 | $20.92 | $20.92 | $18.99 | $19.66 | -5.49% | 2,082 |
| Mar 25, 2026 | $20.94 | $21.91 | $20.26 | $20.80 | -1.56% | 2,009 |
| Mar 24, 2026 | $22.35 | $22.50 | $20.40 | $21.13 | -7.32% | 4,378 |
| Mar 23, 2026 | $20.70 | $23.78 | $20.40 | $22.80 | +8.43% | 3,239 |
| Mar 20, 2026 | $23.10 | $23.10 | $20.40 | $21.03 | -11.03% | 3,356 |
| Mar 19, 2026 | $22.71 | $23.70 | $20.77 | $23.64 | +1.99% | 2,839 |
| Mar 18, 2026 | $21.72 | $23.17 | $20.45 | $23.17 | +5.98% | 4,419 |
| Mar 17, 2026 | $20.94 | $22.76 | $20.25 | $21.87 | +4.26% | 4,478 |
| Mar 16, 2026 | $19.59 | $20.97 | $18.85 | $20.97 | +9.66% | 3,020 |
| Mar 13, 2026 | $19.16 | $20.70 | $18.19 | $19.12 | -0.14% | 1,649 |
| Mar 12, 2026 | $18.94 | $20.96 | $18.00 | $19.15 | -0.27% | 3,451 |
| Mar 11, 2026 | $19.82 | $20.67 | $18.90 | $19.20 | -7.27% | 3,173 |
| Mar 10, 2026 | $16.50 | $21.90 | $15.90 | $20.71 | +9.56% | 161,831 |
| Mar 9, 2026 | $18.99 | $19.50 | $18.29 | $18.90 | +1.61% | 693 |
| Mar 6, 2026 | $18.00 | $19.47 | $17.76 | $18.60 | +4.73% | 2,138 |
| Mar 5, 2026 | $17.71 | $18.90 | $17.44 | $17.76 | 0.00% | 3,130 |
| Mar 4, 2026 | $17.25 | $18.90 | $17.25 | $17.76 | +1.58% | 3,117 |
| Mar 3, 2026 | $17.55 | $18.30 | $17.25 | $17.49 | -3.21% | 1,331 |
| Mar 2, 2026 | $18.60 | $18.60 | $17.48 | $18.06 | -2.68% | 1,670 |
| Feb 27, 2026 | $19.11 | $19.80 | $18.42 | $18.56 | -7.67% | 2,735 |
| Feb 26, 2026 | $20.15 | $20.40 | $18.99 | $20.11 | -2.33% | 1,399 |
| Feb 25, 2026 | $21.00 | $21.00 | $19.53 | $20.59 | -1.14% | 1,158 |
| Feb 24, 2026 | $21.21 | $21.90 | $18.79 | $20.82 | -4.58% | 4,419 |
| Feb 23, 2026 | $19.50 | $22.18 | $18.84 | $21.82 | +10.48% | 5,953 |
| Feb 20, 2026 | $17.52 | $20.04 | $17.51 | $19.75 | +11.92% | 7,413 |
| Feb 19, 2026 | $16.35 | $17.65 | $16.35 | $17.65 | +7.71% | 2,381 |
| Feb 18, 2026 | $16.35 | $17.25 | $16.20 | $16.38 | -0.69% | 3,781 |
| Feb 17, 2026 | $17.40 | $17.40 | $16.34 | $16.50 | -0.56% | 2,494 |
| Feb 13, 2026 | $16.08 | $17.10 | $15.48 | $16.59 | +8.92% | 1,745 |
| Feb 12, 2026 | $15.60 | $16.35 | $14.82 | $15.23 | -2.67% | 2,267 |
| Feb 11, 2026 | $17.62 | $17.67 | $15.64 | $15.65 | -9.66% | 5,072 |
| Feb 10, 2026 | $16.77 | $17.74 | $16.23 | $17.32 | +6.53% | 3,494 |
| Feb 9, 2026 | $17.40 | $17.65 | $15.60 | $16.26 | -1.27% | 3,921 |
| Feb 6, 2026 | $15.92 | $17.40 | $14.70 | $16.47 | +2.79% | 9,145 |
| Feb 5, 2026 | $16.65 | $17.31 | $14.70 | $16.02 | -3.94% | 6,351 |
| Feb 4, 2026 | $17.55 | $18.60 | $16.20 | $16.68 | -4.63% | 5,184 |
| Feb 3, 2026 | $18.44 | $18.60 | $17.07 | $17.49 | -4.16% | 3,554 |
| Feb 2, 2026 | $18.33 | $18.74 | $18.00 | $18.25 | +1.38% | 2,736 |
| Jan 30, 2026 | $18.75 | $19.19 | $17.92 | $18.00 | -4.82% | 4,496 |
| Jan 29, 2026 | $19.83 | $19.95 | $18.60 | $18.91 | -5.73% | 8,356 |
| Jan 28, 2026 | $21.45 | $21.45 | $19.80 | $20.06 | -3.58% | 6,219 |
| Jan 27, 2026 | $21.15 | $21.15 | $19.65 | $20.81 | -0.57% | 4,708 |
| Jan 26, 2026 | $21.45 | $21.45 | $20.26 | $20.93 | -0.50% | 2,388 |
| Jan 23, 2026 | $20.88 | $21.60 | $19.80 | $21.03 | -0.60% | 10,155 |
| Jan 22, 2026 | $21.18 | $21.90 | $20.20 | $21.16 | -0.11% | 8,114 |
| Jan 21, 2026 | $21.96 | $21.96 | $18.00 | $21.18 | -4.81% | 37,137 |
| Jan 20, 2026 | $18.91 | $23.70 | $18.91 | $22.25 | +14.09% | 15,474 |
| Jan 16, 2026 | $20.04 | $20.16 | $19.05 | $19.51 | -1.28% | 3,300 |
| Jan 15, 2026 | $18.68 | $19.84 | $18.04 | $19.76 | +5.75% | 3,710 |
| Jan 14, 2026 | $18.30 | $19.20 | $17.91 | $18.68 | -1.17% | 4,926 |
| Jan 13, 2026 | $19.95 | $19.95 | $18.30 | $18.90 | -3.95% | 6,234 |
| Jan 12, 2026 | $20.23 | $20.23 | $19.24 | $19.68 | -2.06% | 2,532 |
| Jan 9, 2026 | $20.61 | $21.42 | $19.81 | $20.10 | -3.26% | 7,735 |
| Jan 8, 2026 | $21.94 | $22.49 | $20.46 | $20.77 | -6.09% | 4,668 |
| Jan 7, 2026 | $22.27 | $23.10 | $21.91 | $22.12 | -3.83% | 1,060 |
| Jan 6, 2026 | $22.59 | $23.00 | $21.91 | $23.00 | -1.49% | 1,521 |
| Jan 5, 2026 | $21.87 | $23.35 | $20.82 | $23.35 | +10.08% | 11,453 |
| Jan 2, 2026 | $21.24 | $21.54 | $20.19 | $21.21 | -2.87% | 5,260 |
| Dec 31, 2025 | $19.56 | $21.90 | $19.43 | $21.84 | +11.66% | 6,216 |
| Dec 30, 2025 | $20.15 | $20.24 | $19.21 | $19.56 | -5.73% | 5,509 |
| Dec 29, 2025 | $20.48 | $21.11 | $19.65 | $20.75 | -1.75% | 5,772 |
| Dec 26, 2025 | $22.05 | $22.05 | $20.59 | $21.12 | -4.24% | 3,443 |
| Dec 24, 2025 | $22.51 | $22.70 | $21.49 | $22.05 | -2.91% | 3,723 |
| Dec 23, 2025 | $22.47 | $22.98 | $21.91 | $22.71 | +1.57% | 1,242 |
| Dec 22, 2025 | $22.63 | $22.70 | $21.37 | $22.36 | -1.60% | 2,534 |
| Dec 19, 2025 | $21.27 | $23.12 | $20.11 | $22.72 | +6.84% | 7,289 |
| Dec 18, 2025 | $23.20 | $23.20 | $20.50 | $21.27 | -9.52% | 8,851 |
| Dec 17, 2025 | $24.59 | $24.94 | $23.10 | $23.51 | -4.03% | 9,127 |
| Dec 16, 2025 | $24.42 | $24.58 | $23.15 | $24.49 | +2.63% | 6,210 |
| Dec 15, 2025 | $26.06 | $26.06 | $23.44 | $23.87 | -8.35% | 10,969 |
| Dec 12, 2025 | $25.48 | $26.70 | $24.01 | $26.04 | +3.33% | 8,538 |
| Dec 11, 2025 | $25.71 | $26.10 | $24.11 | $25.20 | -4.96% | 5,505 |
| Dec 10, 2025 | $28.43 | $28.49 | $25.11 | $26.52 | -6.75% | 10,145 |
| Dec 9, 2025 | $28.05 | $28.47 | $26.39 | $28.44 | +3.95% | 9,916 |
| Dec 8, 2025 | $26.70 | $27.53 | $25.31 | $27.36 | +5.11% | 10,299 |
| Dec 5, 2025 | $25.62 | $27.23 | $25.14 | $26.03 | +0.85% | 6,966 |
| Dec 4, 2025 | $24.60 | $25.81 | $24.03 | $25.81 | +3.34% | 4,154 |
| Dec 3, 2025 | $24.33 | $25.80 | $23.83 | $24.97 | -0.67% | 9,307 |
| Dec 2, 2025 | $26.88 | $27.09 | $23.19 | $25.14 | -3.03% | 55,427 |
| Dec 1, 2025 | $27.00 | $27.21 | $25.34 | $25.93 | -5.33% | 6,191 |
| Nov 28, 2025 | $26.25 | $27.89 | $26.25 | $27.39 | +6.43% | 2,826 |
| Nov 26, 2025 | $23.50 | $26.04 | $23.41 | $25.73 | +8.98% | 4,518 |
| Nov 25, 2025 | $24.60 | $24.60 | $23.11 | $23.61 | -2.84% | 5,506 |
| Nov 24, 2025 | $22.44 | $24.56 | $21.83 | $24.30 | +8.29% | 7,890 |
| Nov 21, 2025 | $23.04 | $24.00 | $21.75 | $22.44 | -5.47% | 8,316 |
| Nov 20, 2025 | $26.36 | $26.36 | $23.59 | $23.74 | -10.70% | 10,512 |
| Nov 19, 2025 | $27.90 | $28.02 | $25.11 | $26.59 | -1.56% | 10,493 |
| Nov 18, 2025 | $30.90 | $30.90 | $24.03 | $27.01 | -16.66% | 43,967 |
| Nov 17, 2025 | $30.90 | $34.80 | $30.60 | $32.40 | +6.93% | 112,792 |
| Nov 14, 2025 | $30.30 | $30.68 | $29.11 | $30.30 | -1.94% | 4,536 |
| Nov 13, 2025 | $31.50 | $33.30 | $30.30 | $30.90 | -1.90% | 12,305 |
| Nov 12, 2025 | $30.90 | $32.10 | $30.30 | $31.50 | -0.94% | 3,963 |
| Nov 11, 2025 | $32.70 | $33.30 | $31.20 | $31.80 | -4.50% | 5,929 |
| Nov 10, 2025 | $31.80 | $33.75 | $30.00 | $33.30 | +4.72% | 14,121 |
| Nov 7, 2025 | $28.05 | $32.25 | $28.05 | $31.80 | +12.48% | 31,519 |
| Nov 6, 2025 | $29.40 | $29.40 | $27.60 | $28.27 | -2.52% | 4,424 |
| Nov 5, 2025 | $29.69 | $30.00 | $27.60 | $29.01 | -2.34% | 10,015 |
| Nov 4, 2025 | $30.00 | $30.15 | $29.10 | $29.70 | -2.94% | 9,953 |
| Nov 3, 2025 | $30.30 | $31.20 | $30.00 | $30.60 | 0.00% | 5,316 |
| Oct 31, 2025 | $30.60 | $31.50 | $30.00 | $30.60 | – | 7,754 |
Seasonality
CAPS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 12.4% | 4.2% | -3.2% | -6.0% | -1.9% | -10.2% | -2.5% | -8.9% | -4.5% | -9.9% | -4.7% | 7.5% |
| Months up | 5 of 10 | 2 of 10 | 1 of 10 | 3 of 10 | 3 of 10 | 0 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 1 of 10 | 2 of 10 | 2 of 9 |
| 2026 | -17.6% | 3.1% | 7.8% | -41.5% | -17.9% | -20.7% | -0.4% | -26.9% | -22.2% | -48.6% | -20.7% | |
| 2025 | 11.6% | 52.0% | -36.6% | -27.0% | 3.4% | -1.1% | -7.8% | -26.5% | 7.4% | -22.1% | -10.5% | -20.3% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | -21.2% | 0.0% | 0.0% | 9.8% | -27.8% | -1.5% | 0.0% | -30.0% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -78.4% | -6.3% | 0.0% | 0.0% | 0.0% | -30.7% | 0.0% |
| 2022 | 102.9% | 0.0% | 0.0% | 2.9% | 4.2% | -1.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.0% | 5.9% | 0.0% | 0.0% | 0.0% | -38.9% | 0.0% | -27.3% | 7.8% | 0.0% |
| 2020 | 26.7% | -13.2% | -3.0% | 0.0% | 12.5% | -0.1% | -11.1% | -6.3% | 0.0% | 0.0% | 7.0% | 111.8% |
| 2019 | 0.1% | 0.0% | 0.0% | 0.0% | -0.1% | -0.1% | 0.1% | 0.1% | -2.9% | 0.0% | 0.0% | 6.4% |
| 2018 | 0.0% | -0.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.1% | -0.1% | -0.2% |
| 2017 | 0.1% | 0.0% | -0.3% | 0.1% | -0.1% | 0.0% | 0.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?