NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.64
+0.310 (+5.82%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.69 | $6.05 | Thursday, 16th May 2024 CAPR stock ended at $5.64. This is 5.82% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 10.04% from a day low at $5.27 to a day high of $5.80. |
90 days | $3.56 | $7.28 | |
52 weeks | $2.68 | $8.22 |
Date | Open | High | Low | Close | Volume |
Mar 09, 2022 | $4.44 | $4.61 | $4.28 | $4.55 | 215 900 |
Mar 08, 2022 | $4.56 | $4.57 | $4.27 | $4.43 | 142 400 |
Mar 07, 2022 | $4.54 | $4.75 | $4.42 | $4.49 | 139 800 |
Mar 04, 2022 | $4.50 | $4.79 | $4.40 | $4.58 | 167 500 |
Mar 03, 2022 | $4.50 | $4.63 | $4.38 | $4.53 | 132 300 |
Mar 02, 2022 | $4.36 | $4.58 | $4.33 | $4.47 | 148 800 |
Mar 01, 2022 | $4.15 | $4.38 | $4.07 | $4.31 | 183 200 |
Feb 28, 2022 | $4.31 | $4.40 | $4.03 | $4.05 | 217 900 |
Feb 25, 2022 | $4.46 | $4.46 | $4.27 | $4.41 | 113 600 |
Feb 24, 2022 | $4.14 | $4.45 | $3.90 | $4.45 | 156 200 |
Feb 23, 2022 | $4.55 | $4.55 | $4.32 | $4.36 | 102 400 |
Feb 22, 2022 | $4.59 | $4.59 | $4.13 | $4.52 | 206 500 |
Feb 18, 2022 | $4.59 | $4.69 | $4.49 | $4.59 | 177 200 |
Feb 17, 2022 | $4.49 | $4.81 | $4.43 | $4.58 | 296 400 |
Feb 16, 2022 | $4.33 | $4.49 | $4.19 | $4.47 | 257 900 |
Feb 15, 2022 | $4.10 | $4.32 | $4.10 | $4.32 | 110 700 |
Feb 14, 2022 | $4.18 | $4.30 | $3.97 | $3.98 | 221 900 |
Feb 11, 2022 | $4.31 | $4.47 | $4.08 | $4.18 | 127 100 |
Feb 10, 2022 | $4.38 | $4.50 | $4.32 | $4.33 | 152 600 |
Feb 09, 2022 | $4.22 | $4.48 | $4.13 | $4.44 | 184 200 |
Feb 08, 2022 | $4.38 | $4.49 | $4.01 | $4.26 | 395 400 |
Feb 07, 2022 | $4.30 | $4.50 | $4.25 | $4.43 | 445 800 |
Feb 04, 2022 | $4.09 | $4.31 | $3.94 | $4.24 | 321 800 |
Feb 03, 2022 | $3.65 | $4.40 | $3.65 | $4.13 | 871 500 |
Feb 02, 2022 | $3.65 | $3.87 | $3.54 | $3.74 | 290 200 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CAPR stock historical prices to predict future price movements?
Trend Analysis: Examine the CAPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CAPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.