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 |
| Oct 31, 2022 | $5.59 | $5.74 | $5.52 | $5.56 | 73 610 |
| Oct 28, 2022 | $5.79 | $5.87 | $5.53 | $5.59 | 273 947 |
| Oct 27, 2022 | $6.07 | $6.12 | $5.75 | $5.78 | 142 850 |
| Oct 26, 2022 | $5.98 | $6.19 | $5.82 | $6.09 | 131 171 |
| Oct 25, 2022 | $5.63 | $5.83 | $5.61 | $5.73 | 83 058 |
| Oct 24, 2022 | $5.80 | $5.80 | $5.53 | $5.61 | 128 081 |
| Oct 21, 2022 | $5.93 | $5.99 | $5.80 | $5.82 | 128 315 |
| Oct 20, 2022 | $5.94 | $6.08 | $5.87 | $5.94 | 93 700 |
| Oct 19, 2022 | $6.11 | $6.16 | $5.90 | $5.94 | 128 585 |
| Oct 18, 2022 | $6.15 | $6.32 | $6.12 | $6.20 | 192 268 |
| Oct 17, 2022 | $5.83 | $6.09 | $5.83 | $6.06 | 104 470 |
| Oct 14, 2022 | $6.11 | $6.24 | $5.81 | $5.83 | 239 904 |
| Oct 13, 2022 | $6.46 | $6.58 | $6.06 | $6.18 | 328 768 |
| Oct 12, 2022 | $6.37 | $6.56 | $6.34 | $6.55 | 115 958 |
| Oct 11, 2022 | $6.35 | $6.52 | $6.17 | $6.39 | 200 143 |
| Oct 10, 2022 | $6.39 | $6.44 | $6.14 | $6.37 | 200 572 |
| Oct 07, 2022 | $5.86 | $6.34 | $5.80 | $6.24 | 529 006 |
| Oct 06, 2022 | $6.06 | $6.17 | $5.90 | $5.92 | 228 352 |
| Oct 05, 2022 | $6.41 | $6.41 | $6.00 | $6.10 | 321 205 |
| Oct 04, 2022 | $6.16 | $6.33 | $6.16 | $6.24 | 264 410 |
| Oct 03, 2022 | $6.06 | $6.22 | $6.00 | $6.10 | 116 834 |
| Sep 30, 2022 | $5.88 | $6.17 | $5.88 | $6.00 | 273 633 |
| Sep 29, 2022 | $5.96 | $6.10 | $5.83 | $5.93 | 122 832 |
| Sep 28, 2022 | $5.86 | $6.10 | $5.78 | $5.96 | 254 157 |
| Sep 27, 2022 | $5.74 | $5.88 | $5.66 | $5.79 | 100 400 |
