NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.05
-0.500 (-9.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Thursday, 18th Apr 2024 CAPR stock ended at $5.05. This is 9.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 20.60% from a day low at $4.69 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 |
| 2021-03-19 | $5.12 | $5.47 | $5.05 | $5.35 | 481 002 |
| 2021-03-18 | $5.24 | $5.25 | $5.04 | $5.21 | 495 912 |
| 2021-03-17 | $4.93 | $5.29 | $4.72 | $5.29 | 584 669 |
| 2021-03-16 | $5.20 | $5.20 | $4.76 | $4.82 | 576 962 |
| 2021-03-15 | $5.12 | $5.27 | $5.08 | $5.20 | 286 609 |
| 2021-03-12 | $5.02 | $5.19 | $4.82 | $5.18 | 541 186 |
| 2021-03-11 | $5.59 | $5.85 | $5.53 | $5.54 | 271 850 |
| 2021-03-10 | $5.53 | $5.62 | $5.39 | $5.44 | 221 604 |
| 2021-03-09 | $5.37 | $5.62 | $5.31 | $5.44 | 375 758 |
| 2021-03-08 | $5.53 | $5.57 | $4.95 | $5.15 | 676 980 |
| 2021-03-05 | $5.10 | $5.39 | $4.62 | $5.34 | 473 434 |
| 2021-03-04 | $5.64 | $5.80 | $4.84 | $5.06 | 700 764 |
| 2021-03-03 | $5.79 | $5.89 | $5.51 | $5.72 | 443 081 |
| 2021-03-02 | $5.92 | $6.05 | $5.74 | $5.74 | 295 501 |
| 2021-03-01 | $6.23 | $6.48 | $5.96 | $6.01 | 318 965 |
| 2021-02-26 | $6.00 | $6.33 | $5.83 | $6.14 | 338 357 |
| 2021-02-25 | $6.65 | $6.80 | $5.70 | $6.14 | 511 289 |
| 2021-02-24 | $6.25 | $7.05 | $6.25 | $6.65 | 615 735 |
| 2021-02-23 | $6.67 | $6.67 | $6.05 | $6.24 | 806 834 |
| 2021-02-22 | $7.57 | $7.71 | $6.81 | $6.83 | 611 708 |
| 2021-02-19 | $7.27 | $7.64 | $7.24 | $7.50 | 422 419 |
| 2021-02-18 | $7.22 | $7.49 | $6.92 | $7.23 | 401 055 |
| 2021-02-17 | $7.36 | $7.45 | $7.03 | $7.38 | 279 376 |
| 2021-02-16 | $7.64 | $7.64 | $6.95 | $7.27 | 620 038 |
| 2021-02-12 | $7.70 | $7.77 | $7.34 | $7.47 | 374 163 |
