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 |
| Dec 06, 2022 | $4.23 | $4.23 | $4.05 | $4.08 | 54 306 |
| Dec 05, 2022 | $4.50 | $4.50 | $4.17 | $4.18 | 102 573 |
| Dec 02, 2022 | $4.34 | $4.60 | $4.28 | $4.55 | 107 253 |
| Dec 01, 2022 | $4.55 | $4.62 | $4.31 | $4.33 | 201 548 |
| Nov 30, 2022 | $4.01 | $4.68 | $4.01 | $4.47 | 426 799 |
| Nov 29, 2022 | $3.90 | $4.03 | $3.85 | $4.02 | 119 772 |
| Nov 28, 2022 | $4.11 | $4.24 | $3.91 | $3.94 | 107 532 |
| Nov 25, 2022 | $4.19 | $4.19 | $4.01 | $4.07 | 48 884 |
| Nov 23, 2022 | $4.12 | $4.20 | $4.11 | $4.13 | 45 540 |
| Nov 22, 2022 | $4.12 | $4.19 | $4.00 | $4.06 | 66 362 |
| Nov 21, 2022 | $4.06 | $4.24 | $3.97 | $4.18 | 96 857 |
| Nov 18, 2022 | $3.92 | $4.10 | $3.90 | $4.08 | 61 785 |
| Nov 17, 2022 | $3.98 | $4.00 | $3.86 | $3.87 | 126 915 |
| Nov 16, 2022 | $4.09 | $4.11 | $3.93 | $4.04 | 116 638 |
| Nov 15, 2022 | $4.18 | $4.28 | $4.03 | $4.17 | 185 725 |
| Nov 14, 2022 | $4.50 | $4.57 | $4.03 | $4.18 | 312 228 |
| Nov 11, 2022 | $4.68 | $4.82 | $4.53 | $4.55 | 143 060 |
| Nov 10, 2022 | $4.68 | $4.95 | $4.66 | $4.94 | 80 481 |
| Nov 09, 2022 | $4.90 | $4.90 | $4.70 | $4.71 | 98 228 |
| Nov 08, 2022 | $4.94 | $5.01 | $4.85 | $4.89 | 59 582 |
| Nov 07, 2022 | $4.96 | $5.07 | $4.82 | $4.94 | 112 259 |
| Nov 04, 2022 | $5.20 | $5.20 | $4.87 | $4.95 | 133 006 |
| Nov 03, 2022 | $5.00 | $5.31 | $4.92 | $5.14 | 149 785 |
| Nov 02, 2022 | $5.40 | $5.43 | $5.02 | $5.08 | 241 715 |
| Nov 01, 2022 | $5.60 | $5.60 | $5.31 | $5.44 | 144 817 |
