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 27, 2023 | $3.98 | $3.99 | $3.82 | $3.88 | 53 629 |
| Apr 26, 2023 | $3.96 | $3.97 | $3.86 | $3.95 | 77 768 |
| Apr 25, 2023 | $4.03 | $4.06 | $3.91 | $3.93 | 67 930 |
| Apr 24, 2023 | $4.13 | $4.19 | $3.92 | $4.07 | 94 979 |
| Apr 21, 2023 | $4.15 | $4.19 | $4.05 | $4.12 | 60 015 |
| Apr 20, 2023 | $4.20 | $4.29 | $4.13 | $4.14 | 91 134 |
| Apr 19, 2023 | $4.21 | $4.29 | $4.20 | $4.23 | 35 955 |
| Apr 18, 2023 | $4.29 | $4.30 | $4.20 | $4.22 | 54 297 |
| Apr 17, 2023 | $4.32 | $4.39 | $4.23 | $4.29 | 101 845 |
| Apr 14, 2023 | $4.30 | $4.39 | $4.21 | $4.38 | 67 329 |
| Apr 13, 2023 | $4.24 | $4.29 | $4.14 | $4.25 | 41 828 |
| Apr 12, 2023 | $4.24 | $4.35 | $4.24 | $4.24 | 40 921 |
| Apr 11, 2023 | $4.27 | $4.32 | $4.20 | $4.29 | 66 488 |
| Apr 10, 2023 | $4.29 | $4.29 | $4.15 | $4.24 | 73 495 |
| Apr 06, 2023 | $4.15 | $4.25 | $4.13 | $4.18 | 41 525 |
| Apr 05, 2023 | $4.11 | $4.29 | $4.07 | $4.19 | 70 977 |
| Apr 04, 2023 | $4.18 | $4.19 | $4.11 | $4.17 | 30 305 |
| Apr 03, 2023 | $4.22 | $4.42 | $4.17 | $4.21 | 75 165 |
| Mar 31, 2023 | $4.28 | $4.32 | $4.18 | $4.22 | 17 992 |
| Mar 30, 2023 | $4.15 | $4.34 | $4.15 | $4.31 | 65 580 |
| Mar 29, 2023 | $4.15 | $4.30 | $4.04 | $4.17 | 108 494 |
| Mar 28, 2023 | $4.10 | $4.16 | $4.01 | $4.10 | 39 591 |
| Mar 27, 2023 | $4.20 | $4.27 | $4.07 | $4.11 | 58 051 |
| Mar 24, 2023 | $4.13 | $4.27 | $4.06 | $4.12 | 83 363 |
| Mar 23, 2023 | $4.31 | $4.40 | $4.18 | $4.19 | 49 705 |
