NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.55
-0.380 (-6.41%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $7.28 | Wednesday, 17th Apr 2024 CAPR stock ended at $5.55. This is 6.41% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.21% from a day low at $5.44 to a day high of $6.05. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-02-02 | $4.28 | $4.40 | $4.17 | $4.20 | 89 784 |
| 2023-02-01 | $4.19 | $4.37 | $4.11 | $4.23 | 100 972 |
| 2023-01-31 | $4.25 | $4.41 | $4.21 | $4.22 | 72 408 |
| 2023-01-30 | $4.20 | $4.46 | $4.20 | $4.25 | 69 871 |
| 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 |
