NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.41
+0.260 (+5.05%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.69 | $7.28 | Friday, 26th Apr 2024 CAPR stock ended at $5.41. This is 5.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.23% from a day low at $5.12 to a day high of $5.49. |
90 days | $3.56 | $7.28 | |
52 weeks | $2.68 | $8.22 |
Date | Open | High | Low | Close | Volume |
Feb 14, 2024 | $3.82 | $3.92 | $3.76 | $3.88 | 160 311 |
Feb 13, 2024 | $3.93 | $3.98 | $3.82 | $3.83 | 107 895 |
Feb 12, 2024 | $3.88 | $4.06 | $3.82 | $3.99 | 64 907 |
Feb 09, 2024 | $3.99 | $4.06 | $3.80 | $3.91 | 332 688 |
Feb 08, 2024 | $3.96 | $4.07 | $3.88 | $3.98 | 125 281 |
Feb 07, 2024 | $3.97 | $4.01 | $3.86 | $3.91 | 110 338 |
Feb 06, 2024 | $3.85 | $4.02 | $3.85 | $3.99 | 139 107 |
Feb 05, 2024 | $3.98 | $3.98 | $3.82 | $3.90 | 180 022 |
Feb 02, 2024 | $4.04 | $4.08 | $3.91 | $3.97 | 145 343 |
Feb 01, 2024 | $4.03 | $4.17 | $4.00 | $4.07 | 135 862 |
Jan 31, 2024 | $4.05 | $4.17 | $4.00 | $4.04 | 168 845 |
Jan 30, 2024 | $4.07 | $4.09 | $4.01 | $4.07 | 93 546 |
Jan 29, 2024 | $4.05 | $4.18 | $4.01 | $4.10 | 152 790 |
Jan 26, 2024 | $4.15 | $4.15 | $4.00 | $4.05 | 79 004 |
Jan 25, 2024 | $4.09 | $4.10 | $3.96 | $4.10 | 54 997 |
Jan 24, 2024 | $4.22 | $4.49 | $4.03 | $4.08 | 346 586 |
Jan 23, 2024 | $4.16 | $4.27 | $4.08 | $4.13 | 100 761 |
Jan 22, 2024 | $4.11 | $4.24 | $4.02 | $4.15 | 171 107 |
Jan 19, 2024 | $4.16 | $4.16 | $3.95 | $4.03 | 137 373 |
Jan 18, 2024 | $4.22 | $4.29 | $3.97 | $4.13 | 230 562 |
Jan 17, 2024 | $4.14 | $4.23 | $3.88 | $4.19 | 390 666 |
Jan 16, 2024 | $4.44 | $4.45 | $4.14 | $4.20 | 370 659 |
Jan 12, 2024 | $4.50 | $4.64 | $4.41 | $4.42 | 295 770 |
Jan 11, 2024 | $5.24 | $5.24 | $4.58 | $4.60 | 497 798 |
Jan 10, 2024 | $5.26 | $5.30 | $5.04 | $5.22 | 141 860 |