NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.15
+0.110 (+2.18%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Thursday, 25th Apr 2024 CAPR stock ended at $5.15. This is 2.18% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.72% from a day low at $4.91 to a day high of $5.24. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $5.06 | $5.24 | $4.91 | $5.15 | 387 923 |
| Apr 24, 2024 | $5.26 | $5.65 | $5.00 | $5.04 | 912 859 |
| Apr 23, 2024 | $4.90 | $5.02 | $4.70 | $4.82 | 478 266 |
| Apr 22, 2024 | $4.99 | $5.11 | $4.92 | $4.94 | 356 678 |
| Apr 19, 2024 | $5.00 | $5.28 | $4.87 | $5.01 | 350 273 |
| Apr 18, 2024 | $5.60 | $5.65 | $4.69 | $5.05 | 929 593 |
| Apr 17, 2024 | $5.98 | $6.05 | $5.44 | $5.55 | 477 863 |
| Apr 16, 2024 | $5.77 | $6.03 | $5.71 | $5.93 | 275 420 |
| Apr 15, 2024 | $6.27 | $6.33 | $5.65 | $5.86 | 344 629 |
| Apr 12, 2024 | $6.11 | $6.29 | $6.03 | $6.25 | 165 937 |
| Apr 11, 2024 | $6.28 | $6.47 | $6.01 | $6.23 | 372 616 |
| Apr 10, 2024 | $6.57 | $6.71 | $6.06 | $6.30 | 311 371 |
| Apr 09, 2024 | $6.55 | $6.76 | $6.45 | $6.60 | 225 814 |
| Apr 08, 2024 | $6.72 | $6.80 | $6.54 | $6.58 | 121 669 |
| Apr 05, 2024 | $6.70 | $6.82 | $6.51 | $6.72 | 269 053 |
| Apr 04, 2024 | $6.79 | $7.00 | $6.69 | $6.70 | 238 264 |
| Apr 03, 2024 | $6.94 | $7.06 | $6.64 | $6.80 | 165 530 |
| Apr 02, 2024 | $6.97 | $7.07 | $6.85 | $6.89 | 189 330 |
| Apr 01, 2024 | $6.79 | $7.28 | $6.73 | $7.10 | 413 944 |
| Mar 28, 2024 | $6.74 | $6.94 | $6.60 | $6.79 | 185 083 |
| Mar 27, 2024 | $6.29 | $7.04 | $6.19 | $6.77 | 382 685 |
| Mar 26, 2024 | $6.66 | $6.68 | $6.31 | $6.31 | 336 519 |
| Mar 25, 2024 | $6.41 | $6.66 | $5.96 | $6.63 | 444 333 |
| Mar 22, 2024 | $6.75 | $6.76 | $5.87 | $6.38 | 740 508 |
| Mar 21, 2024 | $6.92 | $7.03 | $6.73 | $6.88 | 415 170 |
