NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.93
+0.0700 (+1.19%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.65 | $7.28 | Tuesday, 16th Apr 2024 CAPR stock ended at $5.93. This is 1.19% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 5.60% from a day low at $5.71 to a day high of $6.03. |
90 days | $3.56 | $7.28 | |
52 weeks | $2.68 | $8.22 |
Date | Open | High | Low | Close | Volume |
2021-07-02 | $5.05 | $5.07 | $4.87 | $4.98 | 162 152 |
2021-07-01 | $5.15 | $5.28 | $4.82 | $5.10 | 360 525 |
2021-06-30 | $5.21 | $5.38 | $5.05 | $5.13 | 218 987 |
2021-06-29 | $5.58 | $5.73 | $5.20 | $5.30 | 390 536 |
2021-06-28 | $5.60 | $5.69 | $5.41 | $5.52 | 314 265 |
2021-06-25 | $5.57 | $5.70 | $5.36 | $5.61 | 539 362 |
2021-06-24 | $5.44 | $5.68 | $5.27 | $5.61 | 786 538 |
2021-06-23 | $5.65 | $5.74 | $5.11 | $5.22 | 896 202 |
2021-06-22 | $5.43 | $6.22 | $5.36 | $5.72 | 1 533 659 |
2021-06-21 | $4.88 | $5.76 | $4.62 | $5.41 | 1 552 139 |
2021-06-18 | $4.87 | $5.79 | $4.83 | $5.31 | 2 090 983 |
2021-06-17 | $4.42 | $5.40 | $4.37 | $5.06 | 3 808 986 |
2021-06-16 | $4.50 | $4.50 | $4.33 | $4.40 | 145 437 |
2021-06-15 | $4.55 | $4.58 | $4.41 | $4.53 | 118 395 |
2021-06-14 | $4.48 | $4.68 | $4.31 | $4.61 | 237 319 |
2021-06-11 | $4.39 | $4.47 | $4.33 | $4.45 | 98 344 |
2021-06-10 | $4.50 | $4.57 | $4.33 | $4.42 | 181 447 |
2021-06-09 | $4.55 | $4.60 | $4.41 | $4.50 | 217 831 |
2021-06-08 | $4.35 | $4.77 | $4.35 | $4.47 | 455 946 |
2021-06-07 | $3.86 | $4.36 | $3.86 | $4.30 | 334 593 |
2021-06-04 | $3.95 | $3.98 | $3.81 | $3.86 | 148 429 |
2021-06-03 | $3.90 | $3.99 | $3.81 | $3.90 | 179 962 |
2021-06-02 | $3.93 | $3.97 | $3.86 | $3.97 | 201 121 |
2021-06-01 | $3.88 | $3.93 | $3.69 | $3.87 | 272 441 |
2021-05-28 | $3.70 | $3.84 | $3.69 | $3.79 | 229 093 |