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 |
| May 05, 2021 | $3.80 | $3.84 | $3.69 | $3.70 | 302 885 |
| May 04, 2021 | $4.23 | $4.23 | $3.75 | $3.80 | 938 049 |
| May 03, 2021 | $4.71 | $4.72 | $4.18 | $4.25 | 504 638 |
| Apr 30, 2021 | $4.34 | $4.75 | $4.31 | $4.63 | 1 054 382 |
| Apr 29, 2021 | $4.11 | $5.30 | $4.10 | $4.54 | 8 951 550 |
| Apr 28, 2021 | $3.96 | $4.02 | $3.90 | $3.95 | 151 820 |
| Apr 27, 2021 | $4.04 | $4.10 | $3.90 | $3.92 | 239 405 |
| Apr 26, 2021 | $3.92 | $4.07 | $3.92 | $3.98 | 239 554 |
| Apr 23, 2021 | $3.99 | $4.06 | $3.85 | $3.92 | 189 784 |
| Apr 22, 2021 | $3.95 | $4.06 | $3.90 | $3.97 | 135 900 |
| Apr 21, 2021 | $3.84 | $4.03 | $3.84 | $3.95 | 145 682 |
| Apr 20, 2021 | $4.02 | $4.04 | $3.85 | $3.85 | 177 681 |
| Apr 19, 2021 | $4.03 | $4.07 | $3.86 | $3.98 | 254 997 |
| Apr 16, 2021 | $4.08 | $4.16 | $3.97 | $4.01 | 316 295 |
| Apr 15, 2021 | $4.22 | $4.22 | $4.00 | $4.02 | 231 060 |
| Apr 14, 2021 | $4.19 | $4.40 | $4.07 | $4.07 | 158 022 |
| Apr 13, 2021 | $4.25 | $4.36 | $4.14 | $4.22 | 112 338 |
| Apr 12, 2021 | $4.36 | $4.45 | $4.11 | $4.24 | 216 878 |
| Apr 09, 2021 | $4.44 | $4.53 | $4.32 | $4.39 | 109 897 |
| Apr 08, 2021 | $4.38 | $4.46 | $4.27 | $4.42 | 119 789 |
| Apr 07, 2021 | $4.39 | $4.59 | $4.30 | $4.37 | 176 802 |
| Apr 06, 2021 | $4.50 | $4.58 | $4.36 | $4.44 | 170 595 |
| Apr 05, 2021 | $4.94 | $4.96 | $4.41 | $4.48 | 536 681 |
| Apr 01, 2021 | $4.73 | $4.85 | $4.68 | $4.83 | 110 464 |
| Mar 31, 2021 | $4.72 | $4.88 | $4.65 | $4.68 | 224 032 |
