NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.86
-0.390 (-6.24%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.65 | $7.28 | Monday, 15th Apr 2024 CAPR stock ended at $5.86. This is 6.24% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 12.04% from a day low at $5.65 to a day high of $6.33. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| 2023-03-10 | $4.70 | $4.82 | $4.45 | $4.64 | 149 322 |
| 2023-03-09 | $4.72 | $4.79 | $4.62 | $4.66 | 48 971 |
| 2023-03-08 | $4.81 | $4.81 | $4.59 | $4.73 | 43 039 |
| 2023-03-07 | $4.88 | $4.88 | $4.69 | $4.76 | 43 065 |
| 2023-03-06 | $4.87 | $4.91 | $4.73 | $4.83 | 87 352 |
| 2023-03-03 | $4.96 | $5.05 | $4.77 | $4.85 | 86 468 |
| 2023-03-02 | $5.05 | $5.12 | $4.74 | $4.98 | 169 963 |
| 2023-03-01 | $4.65 | $5.22 | $4.58 | $5.03 | 292 480 |
| 2023-02-28 | $4.49 | $4.69 | $4.49 | $4.55 | 102 303 |
| 2023-02-27 | $4.46 | $4.58 | $4.40 | $4.51 | 79 109 |
| 2023-02-24 | $4.45 | $4.60 | $4.33 | $4.45 | 96 141 |
| 2023-02-23 | $4.41 | $4.51 | $4.32 | $4.46 | 71 067 |
| 2023-02-22 | $4.24 | $4.41 | $4.24 | $4.30 | 42 227 |
| 2023-02-21 | $4.37 | $4.40 | $4.23 | $4.31 | 60 812 |
| 2023-02-17 | $4.41 | $4.47 | $4.29 | $4.39 | 76 865 |
| 2023-02-16 | $4.13 | $4.60 | $4.10 | $4.45 | 338 325 |
| 2023-02-15 | $3.98 | $4.09 | $3.94 | $4.03 | 29 065 |
| 2023-02-14 | $4.00 | $4.09 | $3.99 | $3.99 | 29 840 |
| 2023-02-13 | $4.04 | $4.09 | $3.92 | $4.01 | 80 226 |
| 2023-02-10 | $4.00 | $4.11 | $3.97 | $4.04 | 85 038 |
| 2023-02-09 | $4.11 | $4.19 | $4.00 | $4.00 | 77 757 |
| 2023-02-08 | $4.06 | $4.20 | $4.06 | $4.13 | 57 298 |
| 2023-02-07 | $4.11 | $4.20 | $4.03 | $4.08 | 37 990 |
| 2023-02-06 | $4.17 | $4.21 | $4.10 | $4.13 | 34 162 |
| 2023-02-03 | $4.17 | $4.30 | $4.11 | $4.16 | 60 086 |
