NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.15
+0.110 (+2.18%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Thursday, 25th Apr 2024 CAPR stock ended at $5.15. This is 2.18% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.72% from a day low at $4.91 to a day high of $5.24. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $7.27 | $7.64 | $7.24 | $7.50 | 422 419 |
| Feb 18, 2021 | $7.22 | $7.49 | $6.92 | $7.23 | 401 055 |
| Feb 17, 2021 | $7.36 | $7.45 | $7.03 | $7.38 | 279 376 |
| Feb 16, 2021 | $7.64 | $7.64 | $6.95 | $7.27 | 620 038 |
| Feb 12, 2021 | $7.70 | $7.77 | $7.34 | $7.47 | 374 163 |
| Feb 11, 2021 | $8.00 | $8.20 | $7.68 | $7.80 | 530 318 |
| Feb 10, 2021 | $8.20 | $8.40 | $7.24 | $7.93 | 888 009 |
| Feb 09, 2021 | $7.92 | $8.21 | $7.55 | $7.78 | 1 166 147 |
| Feb 08, 2021 | $6.89 | $7.98 | $6.74 | $7.92 | 1 965 635 |
| Feb 05, 2021 | $7.05 | $7.22 | $6.51 | $6.82 | 567 042 |
| Feb 04, 2021 | $6.74 | $7.15 | $6.59 | $6.85 | 555 561 |
| Feb 03, 2021 | $6.60 | $6.95 | $6.41 | $6.59 | 466 408 |
| Feb 02, 2021 | $6.53 | $6.86 | $6.42 | $6.59 | 651 156 |
| Feb 01, 2021 | $7.37 | $7.41 | $6.50 | $6.60 | 1 478 994 |
| Jan 29, 2021 | $6.33 | $6.79 | $5.70 | $6.58 | 2 198 973 |
| Jan 28, 2021 | $5.80 | $6.55 | $5.73 | $6.38 | 1 029 748 |
| Jan 27, 2021 | $5.90 | $6.35 | $5.43 | $5.74 | 1 603 379 |
| Jan 26, 2021 | $7.61 | $7.66 | $6.02 | $6.35 | 3 428 578 |
| Jan 25, 2021 | $5.78 | $7.92 | $5.69 | $7.70 | 5 099 208 |
| Jan 22, 2021 | $5.28 | $5.75 | $5.20 | $5.71 | 853 576 |
| Jan 21, 2021 | $5.25 | $5.47 | $4.97 | $5.39 | 661 080 |
| Jan 20, 2021 | $5.46 | $5.54 | $5.05 | $5.25 | 612 408 |
| Jan 19, 2021 | $5.13 | $5.85 | $5.02 | $5.44 | 1 698 794 |
| Jan 15, 2021 | $5.07 | $5.15 | $4.62 | $4.99 | 1 252 258 |
| Jan 14, 2021 | $4.42 | $5.20 | $4.42 | $4.84 | 2 032 577 |
