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 |
| Jun 02, 2023 | $4.56 | $4.64 | $4.49 | $4.55 | 59 717 |
| Jun 01, 2023 | $4.50 | $4.65 | $4.50 | $4.55 | 27 683 |
| May 31, 2023 | $4.40 | $4.62 | $4.40 | $4.53 | 64 392 |
| May 30, 2023 | $4.49 | $4.58 | $4.40 | $4.40 | 31 589 |
| May 26, 2023 | $4.46 | $4.72 | $4.41 | $4.51 | 83 136 |
| May 25, 2023 | $4.67 | $4.75 | $4.64 | $4.65 | 33 063 |
| May 24, 2023 | $4.72 | $4.75 | $4.61 | $4.69 | 87 314 |
| May 23, 2023 | $4.70 | $4.90 | $4.68 | $4.74 | 61 873 |
| May 22, 2023 | $4.51 | $4.74 | $4.50 | $4.66 | 69 251 |
| May 19, 2023 | $4.60 | $4.72 | $4.30 | $4.50 | 112 056 |
| May 18, 2023 | $4.34 | $4.67 | $4.34 | $4.62 | 138 490 |
| May 17, 2023 | $4.17 | $4.38 | $4.17 | $4.35 | 29 672 |
| May 16, 2023 | $4.08 | $4.30 | $4.02 | $4.24 | 22 929 |
| May 15, 2023 | $4.00 | $4.20 | $3.95 | $4.19 | 40 385 |
| May 12, 2023 | $4.08 | $4.16 | $3.94 | $4.03 | 62 000 |
| May 11, 2023 | $4.01 | $4.15 | $4.01 | $4.11 | 29 212 |
| May 10, 2023 | $4.15 | $4.15 | $4.04 | $4.08 | 26 774 |
| May 09, 2023 | $3.85 | $4.17 | $3.82 | $4.03 | 89 634 |
| May 08, 2023 | $3.95 | $3.96 | $3.79 | $3.90 | 34 469 |
| May 05, 2023 | $3.85 | $3.99 | $3.75 | $3.92 | 77 336 |
| May 04, 2023 | $3.81 | $3.92 | $3.77 | $3.77 | 29 708 |
| May 03, 2023 | $3.78 | $3.95 | $3.77 | $3.84 | 37 617 |
| May 02, 2023 | $3.92 | $3.92 | $3.70 | $3.76 | 50 961 |
| May 01, 2023 | $3.87 | $4.01 | $3.87 | $3.91 | 38 713 |
| Apr 28, 2023 | $3.88 | $3.95 | $3.85 | $3.89 | 35 432 |
