Capitala Finance Corp (CPTAG) Historical Stock Data
24.96 ↑0.00 (0.00%)
As of May 27, 2022, 3:09pm EST.
Historical Data
In the past 30 trading days, CPTAG is up 0.07% a day on average. There have been 21 days where Capitala Finance Corp closed green and 9 days where CPTAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 24.97 | 24.96 | ↓$0.01 (-0.05%) | 24.95 | 24.98 | 89.44K |
| 2022-05-26 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.97 | 9.99K |
| 2022-05-25 | 24.99 | 24.95 | ↓$0.04 (-0.16%) | 24.95 | 24.99 | 12.62K |
| 2022-05-24 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.95 | 24.97 | 31.90K |
| 2022-05-23 | 24.97 | 24.97 | ↑$0.00 (0.01%) | 24.96 | 24.97 | 33.68K |
| 2022-05-20 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.95 | 24.97 | 174.02K |
| 2022-05-19 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.97 | 24.98 | 1.80K |
| 2022-05-18 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.97 | 24.98 | 1.06K |
| 2022-05-17 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.97 | 24.98 | 1.99K |
| 2022-05-16 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.98 | 24.99 | 1.64K |
| 2022-05-13 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 200 |
| 2022-05-12 | 24.93 | 24.95 | ↑$0.02 (0.08%) | 24.93 | 24.95 | 3.57K |
| 2022-05-11 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.25 | 25.32 | 18.15K |
| 2022-05-10 | 25.23 | 25.24 | ↑$0.01 (0.04%) | 25.23 | 25.24 | 1.24K |
| 2022-05-09 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.20 | 25.21 | 2.76K |
| 2022-05-06 | 25.24 | 25.25 | ↑$0.01 (0.04%) | 25.24 | 25.25 | 1.34K |
| 2022-05-05 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 731 |
| 2022-05-04 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 860 |
| 2022-05-03 | 25.15 | 25.24 | ↑$0.09 (0.36%) | 25.15 | 25.24 | 74 |
| 2022-05-02 | 25.20 | 25.24 | ↑$0.04 (0.16%) | 25.15 | 25.27 | 4.37K |
| 2022-04-29 | 25.20 | 25.27 | ↑$0.07 (0.28%) | 25.20 | 25.27 | 20.31K |
| 2022-04-28 | 25.20 | 25.28 | ↑$0.08 (0.32%) | 25.20 | 25.28 | 20.73K |
| 2022-04-27 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 537 |
| 2022-04-26 | 25.19 | 25.18 | ↓$0.01 (-0.04%) | 25.18 | 25.23 | 1.92K |
| 2022-04-25 | 25.19 | 25.29 | ↑$0.10 (0.40%) | 25.17 | 25.29 | 6.13K |
| 2022-04-22 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 1.53K |
| 2022-04-21 | 25.17 | 25.24 | ↑$0.07 (0.28%) | 25.17 | 25.24 | 2.03K |
| 2022-04-19 | 25.20 | 25.22 | ↑$0.02 (0.08%) | 25.16 | 25.22 | 747 |
| 2022-04-14 | 25.16 | 25.22 | ↑$0.06 (0.24%) | 25.16 | 25.22 | 2.54K |
| 2022-04-13 | 25.15 | 25.23 | ↑$0.08 (0.32%) | 25.15 | 25.23 | 700 |
Create an account or log in to view more rows.
$CPTAG why is this not moving lol
$CPTAG BUY BUY BUY BUY
$CPTAG finally a pullback
$CPTAG nice!!!
$CPTAG bought more
$CPTAG Looking for this cup to breakout.
$CPTAG eyeing for a scalp
$CPTAG low volume today isn’t necessarily a bad thing
$CPTAG let’s buy NOW!!!
$CPTAG fuck all u greedy bulls