Capitala Finance Corp (CPTA) Historical Stock Data
25.40 ↑0.00 (0.00%)
As of July 1, 2021, 2:20pm EST.
Historical Data
In the past 30 trading days, CPTA is up 0.66% a day on average. There have been 17 days where Capitala Finance Corp closed green and 13 days where CPTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 27.24 | 27.45 | ↑$0.21 (0.77%) | 27.11 | 27.50 | 11.84K |
| 2021-08-05 | 27.12 | 27.33 | ↑$0.21 (0.77%) | 27.05 | 27.52 | 11.39K |
| 2021-08-04 | 25.18 | 27.20 | ↑$2.02 (8.02%) | 25.06 | 27.20 | 41.36K |
| 2021-08-03 | 25.92 | 25.99 | ↑$0.07 (0.26%) | 25.17 | 26.25 | 11.35K |
| 2021-08-02 | 25.91 | 26.18 | ↑$0.27 (1.05%) | 24.99 | 26.23 | 8.51K |
| 2021-07-30 | 26.43 | 25.92 | ↓$0.51 (-1.93%) | 25.92 | 26.43 | 4.59K |
| 2021-07-29 | 25.86 | 26.75 | ↑$0.89 (3.43%) | 25.72 | 26.75 | 13.86K |
| 2021-07-28 | 25.28 | 25.75 | ↑$0.47 (1.86%) | 25.26 | 25.84 | 16.41K |
| 2021-07-27 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 25.13 | 25.50 | 6.88K |
| 2021-07-26 | 25.31 | 25.61 | ↑$0.30 (1.17%) | 25.21 | 25.68 | 13.78K |
| 2021-07-23 | 25.72 | 25.21 | ↓$0.51 (-2.00%) | 25.21 | 25.87 | 3.21K |
| 2021-07-22 | 25.75 | 25.56 | ↓$0.19 (-0.74%) | 25.50 | 25.85 | 4.21K |
| 2021-07-21 | 25.44 | 25.65 | ↑$0.21 (0.84%) | 25.44 | 26.09 | 8.98K |
| 2021-07-20 | 25.90 | 25.52 | ↓$0.38 (-1.47%) | 25.23 | 26.11 | 9.66K |
| 2021-07-19 | 25.74 | 26.07 | ↑$0.33 (1.28%) | 25.13 | 26.10 | 44.71K |
| 2021-07-16 | 26.66 | 26.55 | ↓$0.11 (-0.41%) | 25.70 | 26.66 | 7.61K |
| 2021-07-15 | 27.23 | 26.68 | ↓$0.55 (-2.03%) | 26.64 | 27.24 | 6.41K |
| 2021-07-14 | 26.89 | 27.25 | ↑$0.36 (1.34%) | 26.89 | 27.65 | 7.94K |
| 2021-07-13 | 27.59 | 27.52 | ↓$0.07 (-0.25%) | 27.40 | 27.67 | 7.22K |
| 2021-07-12 | 27.68 | 27.67 | ↓$0.01 (-0.04%) | 27.49 | 27.90 | 13.94K |
| 2021-07-09 | 27.36 | 27.60 | ↑$0.24 (0.88%) | 27.30 | 27.85 | 14.52K |
| 2021-07-08 | 27.60 | 27.29 | ↓$0.31 (-1.12%) | 27.20 | 28.40 | 33.89K |
| 2021-07-07 | 26.43 | 28.00 | ↑$1.57 (5.95%) | 26.31 | 28.06 | 22.74K |
| 2021-07-06 | 26.25 | 26.74 | ↑$0.49 (1.87%) | 26.05 | 26.75 | 13.44K |
| 2021-07-02 | 26.13 | 26.62 | ↑$0.49 (1.88%) | 25.50 | 26.74 | 30.79K |
| 2021-07-01 | 24.84 | 25.40 | ↑$0.56 (2.25%) | 24.50 | 25.40 | 19.99K |
| 2021-06-30 | 24.58 | 24.55 | ↓$0.03 (-0.12%) | 24.44 | 24.86 | 3.21K |
| 2021-06-29 | 24.76 | 24.35 | ↓$0.40 (-1.64%) | 24.35 | 24.97 | 17.96K |
| 2021-06-28 | 25.05 | 24.75 | ↓$0.30 (-1.20%) | 24.67 | 25.40 | 2.41K |
| 2021-06-25 | 25.40 | 25.14 | ↓$0.26 (-1.02%) | 25.04 | 25.45 | 11.32K |
Create an account or log in to view more rows.
$CPTA lol who sold
$CPTA I do it for the thrills!
$CPTA We will not sell!
$CPTA this market love evrry dips let’s see
$CPTA like if you’re buying Monday!! Let’s Go!!
$CPTA headed back to all time highs shortly
$CPTA make it rain
let’s see some green
$CPTA unstoppable up wow
$CPTA looks like a loading
$CPTA Ride this train. You won't regret.