$4.24 (0.95%)

Volume: 207.158k

Closed: Jan 27, 2023

Hollow Logo Score: -0.677
Capricor Therapeutics Stock
$4.24 (0.95%)

Volume: 207.158k

Closed: Jan 27, 2023

Score Hollow Logo -0.677
NASDAQ:CAPR

Capricor Therapeutics Stock Price (Quote)

$4.24 ( 0.95% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $3.32 $4.75 Friday, 27th Jan 2023 CAPR stock ended at $4.24. This is 0.95% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 9.25% from a day low at $4.00 to a day high of $4.37.
90 days $3.30 $5.74
52 weeks $2.81 $6.58

Historical Capricor Therapeutics prices

Date Open High Low Close Volume
2023-01-27 $4.12 $4.37 $4.00 $4.24 207 158
2023-01-26 $4.38 $4.40 $4.09 $4.20 172 122
2023-01-25 $4.32 $4.65 $4.32 $4.38 460 719
2023-01-24 $4.57 $4.75 $4.46 $4.56 65 189
2023-01-23 $4.34 $4.75 $4.30 $4.63 213 593
2023-01-20 $4.08 $4.35 $4.08 $4.35 111 206
2023-01-19 $4.15 $4.18 $3.93 $4.00 148 131
2023-01-18 $4.29 $4.35 $4.09 $4.10 54 803
2023-01-17 $4.37 $4.48 $4.27 $4.27 58 766
2023-01-13 $4.12 $4.48 $4.12 $4.38 114 513
2023-01-12 $3.97 $4.22 $3.92 $4.13 165 000
2023-01-11 $3.97 $4.00 $3.93 $3.97 30 811
2023-01-10 $3.78 $4.04 $3.78 $3.95 106 901
2023-01-09 $3.98 $4.00 $3.71 $3.78 89 821
2023-01-06 $4.02 $4.10 $3.85 $3.99 51 300
2023-01-05 $3.87 $4.08 $3.77 $3.93 68 482
2023-01-04 $3.82 $4.09 $3.82 $3.95 88 777
2023-01-03 $3.90 $3.96 $3.65 $3.85 98 534
2022-12-30 $3.77 $3.86 $3.76 $3.86 68 246
2022-12-29 $3.50 $3.86 $3.50 $3.84 114 408
2022-12-28 $3.38 $3.54 $3.32 $3.50 75 827
2022-12-27 $3.52 $3.58 $3.30 $3.36 156 877
2022-12-23 $3.56 $3.63 $3.45 $3.52 48 552
2022-12-22 $3.60 $3.71 $3.48 $3.53 88 646
2022-12-21 $3.57 $3.82 $3.57 $3.65 79 761
2022-12-20 $3.44 $3.67 $3.42 $3.52 107 504
2022-12-19 $3.75 $3.75 $3.42 $3.44 166 006
2022-12-16 $3.77 $3.89 $3.75 $3.75 86 516
2022-12-15 $3.91 $4.02 $3.78 $3.89 109 640
2022-12-14 $3.98 $4.09 $3.89 $3.97 95 076
2022-12-13 $4.09 $4.17 $4.02 $4.04 49 861
2022-12-12 $3.87 $4.18 $3.81 $4.05 178 825
2022-12-09 $4.06 $4.16 $3.72 $3.81 194 407
2022-12-08 $4.09 $4.16 $4.07 $4.07 45 466
2022-12-07 $4.11 $4.20 $4.05 $4.12 84 935
2022-12-06 $4.23 $4.23 $4.05 $4.08 54 306
2022-12-05 $4.50 $4.50 $4.17 $4.18 102 573
2022-12-02 $4.34 $4.60 $4.28 $4.55 107 253
2022-12-01 $4.55 $4.62 $4.31 $4.33 201 548
2022-11-30 $4.01 $4.68 $4.01 $4.47 426 799
2022-11-29 $3.90 $4.03 $3.85 $4.02 119 772
2022-11-28 $4.11 $4.24 $3.91 $3.94 107 532
2022-11-25 $4.19 $4.19 $4.01 $4.07 48 884
2022-11-23 $4.12 $4.20 $4.11 $4.13 45 540
2022-11-22 $4.12 $4.19 $4.00 $4.06 66 362
2022-11-21 $4.06 $4.24 $3.97 $4.18 96 857
2022-11-18 $3.92 $4.10 $3.90 $4.08 61 785
2022-11-17 $3.98 $4.00 $3.86 $3.87 126 915
2022-11-16 $4.09 $4.11 $3.93 $4.04 116 638
2022-11-15 $4.18 $4.28 $4.03 $4.17 185 725

Hot Stocks To Watch:

About Capricor Therapeutics

Capricor Therapeutics Capricor Therapeutics, Inc., a clinical-stage biotechnology company, focuses on the development of transformative cell and exosome-based therapeutics for the treatment and prevention of spectrum of diseases and disorders. Its lead candidate, CAP-1002, an allogeneic cardiac-derived cell therapy, which has completed phase III clinical trial for the treatment of patients with late-stage Duchenne muscular dystrophy (DMD); and CAP-1002, which is in Ph... CAPR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT