NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.04
+0.220 (+4.56%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Wednesday, 24th Apr 2024 CAPR stock ended at $5.04. This is 4.56% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.93% from a day low at $5.00 to a day high of $5.65. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $4.80 | $4.99 | $4.80 | $4.86 | 136 010 |
| Sep 21, 2021 | $4.66 | $4.95 | $4.41 | $4.79 | 444 620 |
| Sep 20, 2021 | $4.73 | $5.09 | $4.52 | $4.69 | 391 632 |
| Sep 17, 2021 | $4.75 | $5.03 | $4.70 | $5.03 | 255 950 |
| Sep 16, 2021 | $4.40 | $4.75 | $4.22 | $4.73 | 196 863 |
| Sep 15, 2021 | $4.50 | $4.52 | $4.38 | $4.45 | 182 766 |
| Sep 14, 2021 | $4.80 | $4.80 | $4.46 | $4.53 | 206 984 |
| Sep 13, 2021 | $4.94 | $4.94 | $4.73 | $4.77 | 136 241 |
| Sep 10, 2021 | $5.00 | $5.13 | $4.85 | $4.90 | 188 274 |
| Sep 09, 2021 | $4.90 | $5.13 | $4.88 | $5.01 | 125 587 |
| Sep 08, 2021 | $4.83 | $4.95 | $4.76 | $4.87 | 81 273 |
| Sep 07, 2021 | $5.09 | $5.17 | $4.81 | $4.88 | 126 245 |
| Sep 03, 2021 | $5.00 | $5.32 | $4.80 | $5.02 | 392 951 |
| Sep 02, 2021 | $4.74 | $4.97 | $4.72 | $4.88 | 200 112 |
| Sep 01, 2021 | $4.98 | $5.05 | $4.56 | $4.62 | 264 412 |
| Aug 31, 2021 | $4.37 | $5.15 | $4.25 | $5.01 | 572 110 |
| Aug 30, 2021 | $4.16 | $4.39 | $4.07 | $4.32 | 270 612 |
| Aug 27, 2021 | $4.25 | $4.34 | $4.16 | $4.19 | 129 080 |
| Aug 26, 2021 | $4.32 | $4.41 | $4.09 | $4.22 | 134 525 |
| Aug 25, 2021 | $4.16 | $4.43 | $4.12 | $4.28 | 206 405 |
| Aug 24, 2021 | $4.03 | $4.24 | $4.01 | $4.12 | 112 517 |
| Aug 23, 2021 | $3.86 | $4.11 | $3.86 | $4.04 | 130 729 |
| Aug 20, 2021 | $3.84 | $3.95 | $3.80 | $3.87 | 94 965 |
| Aug 19, 2021 | $3.92 | $4.01 | $3.79 | $3.80 | 90 483 |
| Aug 18, 2021 | $3.95 | $4.13 | $3.85 | $3.93 | 220 795 |
