NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.27
-0.0600 (-1.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Tuesday, 30th Apr 2024 CAPR stock ended at $5.27. This is 1.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.18% from a day low at $5.16 to a day high of $5.48. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2023 | $3.97 | $4.22 | $3.92 | $4.13 | 165 000 |
| Jan 11, 2023 | $3.97 | $4.00 | $3.93 | $3.97 | 30 811 |
| Jan 10, 2023 | $3.78 | $4.04 | $3.78 | $3.95 | 106 901 |
| Jan 09, 2023 | $3.98 | $4.00 | $3.71 | $3.78 | 89 821 |
| Jan 06, 2023 | $4.02 | $4.10 | $3.85 | $3.99 | 51 300 |
| Jan 05, 2023 | $3.87 | $4.08 | $3.77 | $3.93 | 68 482 |
| Jan 04, 2023 | $3.82 | $4.09 | $3.82 | $3.95 | 88 777 |
| Jan 03, 2023 | $3.90 | $3.96 | $3.65 | $3.85 | 98 534 |
| Dec 30, 2022 | $3.77 | $3.86 | $3.76 | $3.86 | 68 246 |
| Dec 29, 2022 | $3.50 | $3.86 | $3.50 | $3.84 | 114 408 |
| Dec 28, 2022 | $3.38 | $3.54 | $3.32 | $3.50 | 75 827 |
| Dec 27, 2022 | $3.52 | $3.58 | $3.30 | $3.36 | 156 877 |
| Dec 23, 2022 | $3.56 | $3.63 | $3.45 | $3.52 | 48 552 |
| Dec 22, 2022 | $3.60 | $3.71 | $3.48 | $3.53 | 88 646 |
| Dec 21, 2022 | $3.57 | $3.82 | $3.57 | $3.65 | 79 761 |
| Dec 20, 2022 | $3.44 | $3.67 | $3.42 | $3.52 | 107 504 |
| Dec 19, 2022 | $3.75 | $3.75 | $3.42 | $3.44 | 166 006 |
| Dec 16, 2022 | $3.77 | $3.89 | $3.75 | $3.75 | 86 516 |
| Dec 15, 2022 | $3.91 | $4.02 | $3.78 | $3.89 | 109 640 |
| Dec 14, 2022 | $3.98 | $4.09 | $3.89 | $3.97 | 95 076 |
| Dec 13, 2022 | $4.09 | $4.17 | $4.02 | $4.04 | 49 861 |
| Dec 12, 2022 | $3.87 | $4.18 | $3.81 | $4.05 | 178 825 |
| Dec 09, 2022 | $4.06 | $4.16 | $3.72 | $3.81 | 194 407 |
| Dec 08, 2022 | $4.09 | $4.16 | $4.07 | $4.07 | 45 466 |
| Dec 07, 2022 | $4.11 | $4.20 | $4.05 | $4.12 | 84 935 |
