NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.55
-0.380 (-6.41%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $7.28 | Wednesday, 17th Apr 2024 CAPR stock ended at $5.55. This is 6.41% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.21% from a day low at $5.44 to a day high of $6.05. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-28 | $3.70 | $3.84 | $3.69 | $3.79 | 229 093 |
| 2021-05-27 | $3.67 | $3.80 | $3.66 | $3.71 | 168 912 |
| 2021-05-26 | $3.63 | $3.75 | $3.62 | $3.67 | 175 868 |
| 2021-05-25 | $3.67 | $3.75 | $3.62 | $3.65 | 86 627 |
| 2021-05-24 | $3.89 | $3.89 | $3.66 | $3.69 | 163 683 |
| 2021-05-21 | $3.88 | $3.94 | $3.80 | $3.85 | 156 819 |
| 2021-05-20 | $3.87 | $3.94 | $3.73 | $3.81 | 137 307 |
| 2021-05-19 | $3.74 | $3.92 | $3.69 | $3.85 | 129 080 |
| 2021-05-18 | $3.91 | $4.06 | $3.80 | $3.85 | 173 083 |
| 2021-05-17 | $3.60 | $3.93 | $3.60 | $3.87 | 275 931 |
| 2021-05-14 | $3.35 | $3.69 | $3.24 | $3.62 | 637 119 |
| 2021-05-13 | $3.41 | $3.43 | $3.13 | $3.16 | 321 217 |
| 2021-05-12 | $3.64 | $3.64 | $3.35 | $3.39 | 226 228 |
| 2021-05-11 | $3.30 | $3.59 | $3.30 | $3.53 | 442 713 |
| 2021-05-10 | $3.52 | $3.59 | $3.34 | $3.46 | 366 160 |
| 2021-05-07 | $3.39 | $3.56 | $3.37 | $3.47 | 368 674 |
| 2021-05-06 | $3.71 | $3.73 | $3.36 | $3.41 | 650 235 |
| 2021-05-05 | $3.80 | $3.84 | $3.69 | $3.70 | 302 885 |
| 2021-05-04 | $4.23 | $4.23 | $3.75 | $3.80 | 938 049 |
| 2021-05-03 | $4.71 | $4.72 | $4.18 | $4.25 | 504 638 |
| 2021-04-30 | $4.34 | $4.75 | $4.31 | $4.63 | 1 054 382 |
| 2021-04-29 | $4.11 | $5.30 | $4.10 | $4.54 | 8 951 550 |
| 2021-04-28 | $3.96 | $4.02 | $3.90 | $3.95 | 151 820 |
| 2021-04-27 | $4.04 | $4.10 | $3.90 | $3.92 | 239 405 |
| 2021-04-26 | $3.92 | $4.07 | $3.92 | $3.98 | 239 554 |
