NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.33
-0.0800 (-1.48%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Monday, 29th Apr 2024 CAPR stock ended at $5.33. This is 1.48% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 7.82% from a day low at $5.27 to a day high of $5.68. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2021 | $3.74 | $3.96 | $3.73 | $3.80 | 217 599 |
| Oct 29, 2021 | $3.81 | $3.90 | $3.72 | $3.72 | 125 129 |
| Oct 28, 2021 | $3.85 | $3.90 | $3.80 | $3.80 | 108 859 |
| Oct 27, 2021 | $3.85 | $3.88 | $3.74 | $3.81 | 137 988 |
| Oct 26, 2021 | $3.85 | $3.94 | $3.80 | $3.88 | 106 423 |
| Oct 25, 2021 | $3.82 | $3.91 | $3.72 | $3.87 | 131 346 |
| Oct 22, 2021 | $3.96 | $3.96 | $3.78 | $3.82 | 157 050 |
| Oct 21, 2021 | $4.03 | $4.06 | $3.94 | $3.99 | 81 600 |
| Oct 20, 2021 | $3.98 | $4.08 | $3.91 | $4.03 | 101 348 |
| Oct 19, 2021 | $3.82 | $4.04 | $3.82 | $3.96 | 167 562 |
| Oct 18, 2021 | $3.95 | $3.95 | $3.86 | $3.89 | 132 008 |
| Oct 15, 2021 | $4.11 | $4.17 | $3.96 | $3.96 | 201 913 |
| Oct 14, 2021 | $4.15 | $4.24 | $4.10 | $4.16 | 167 308 |
| Oct 13, 2021 | $4.03 | $4.16 | $3.97 | $4.12 | 160 680 |
| Oct 12, 2021 | $4.12 | $4.16 | $3.96 | $3.98 | 219 095 |
| Oct 11, 2021 | $3.94 | $4.07 | $3.77 | $4.07 | 458 342 |
| Oct 08, 2021 | $3.69 | $3.76 | $3.62 | $3.73 | 122 810 |
| Oct 07, 2021 | $3.76 | $3.77 | $3.64 | $3.68 | 225 059 |
| Oct 06, 2021 | $3.77 | $3.80 | $3.64 | $3.68 | 243 742 |
| Oct 05, 2021 | $3.83 | $3.93 | $3.74 | $3.84 | 289 387 |
| Oct 04, 2021 | $3.92 | $3.96 | $3.80 | $3.82 | 367 486 |
| Oct 01, 2021 | $4.05 | $4.06 | $3.86 | $3.97 | 288 105 |
| Sep 30, 2021 | $3.88 | $4.09 | $3.87 | $4.02 | 349 121 |
| Sep 29, 2021 | $4.22 | $4.22 | $3.82 | $3.88 | 873 256 |
| Sep 28, 2021 | $4.34 | $4.44 | $4.13 | $4.26 | 1 056 643 |
