NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$6.77
+0.460 (+7.29%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.87 | $7.22 | Wednesday, 27th Mar 2024 CAPR stock ended at $6.77. This is 7.29% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 13.73% from a day low at $6.19 to a day high of $7.04. |
90 days | $3.56 | $7.22 | |
52 weeks | $2.68 | $8.22 |
Historical Capricor Therapeutics prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $3.85 | $3.93 | $3.78 | $3.86 | 102 087 |
2024-02-20 | $3.66 | $3.85 | $3.63 | $3.84 | 184 331 |
2024-02-16 | $3.70 | $3.80 | $3.56 | $3.61 | 284 775 |
2024-02-15 | $3.88 | $3.91 | $3.74 | $3.77 | 78 989 |
2024-02-14 | $3.82 | $3.92 | $3.76 | $3.88 | 160 311 |
2024-02-13 | $3.93 | $3.98 | $3.82 | $3.83 | 107 895 |
2024-02-12 | $3.88 | $4.06 | $3.82 | $3.99 | 64 907 |
2024-02-09 | $3.99 | $4.06 | $3.80 | $3.91 | 332 688 |
2024-02-08 | $3.96 | $4.07 | $3.88 | $3.98 | 125 281 |
2024-02-07 | $3.97 | $4.01 | $3.86 | $3.91 | 110 338 |
2024-02-06 | $3.85 | $4.02 | $3.85 | $3.99 | 139 107 |
2024-02-05 | $3.98 | $3.98 | $3.82 | $3.90 | 180 022 |
2024-02-02 | $4.04 | $4.08 | $3.91 | $3.97 | 145 343 |
2024-02-01 | $4.03 | $4.17 | $4.00 | $4.07 | 135 862 |
2024-01-31 | $4.05 | $4.17 | $4.00 | $4.04 | 168 845 |
2024-01-30 | $4.07 | $4.09 | $4.01 | $4.07 | 93 546 |
2024-01-29 | $4.05 | $4.18 | $4.01 | $4.10 | 152 790 |
2024-01-26 | $4.15 | $4.15 | $4.00 | $4.05 | 79 004 |
2024-01-25 | $4.09 | $4.10 | $3.96 | $4.10 | 54 997 |
2024-01-24 | $4.22 | $4.49 | $4.03 | $4.08 | 346 586 |
2024-01-23 | $4.16 | $4.27 | $4.08 | $4.13 | 100 761 |
2024-01-22 | $4.11 | $4.24 | $4.02 | $4.15 | 171 107 |
2024-01-19 | $4.16 | $4.16 | $3.95 | $4.03 | 137 373 |
2024-01-18 | $4.22 | $4.29 | $3.97 | $4.13 | 230 562 |
2024-01-17 | $4.14 | $4.23 | $3.88 | $4.19 | 390 666 |