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 |
| Dec 08, 2020 | $4.32 | $4.39 | $4.21 | $4.31 | 292 574 |
| Dec 07, 2020 | $4.67 | $4.78 | $4.37 | $4.40 | 512 674 |
| Dec 04, 2020 | $4.22 | $4.72 | $4.15 | $4.58 | 918 669 |
| Dec 03, 2020 | $4.19 | $4.22 | $4.11 | $4.15 | 247 134 |
| Dec 02, 2020 | $4.16 | $4.24 | $4.03 | $4.14 | 260 498 |
| Dec 01, 2020 | $4.17 | $4.28 | $4.11 | $4.16 | 369 968 |
| Nov 30, 2020 | $4.25 | $4.27 | $4.08 | $4.20 | 478 632 |
| Nov 27, 2020 | $4.05 | $4.37 | $3.91 | $4.29 | 604 097 |
| Nov 25, 2020 | $4.00 | $4.13 | $3.87 | $4.03 | 496 549 |
| Nov 24, 2020 | $4.20 | $4.29 | $3.93 | $4.03 | 679 934 |
| Nov 23, 2020 | $4.30 | $4.31 | $4.13 | $4.17 | 551 528 |
| Nov 20, 2020 | $4.40 | $4.43 | $4.25 | $4.30 | 311 706 |
| Nov 19, 2020 | $4.40 | $4.53 | $4.30 | $4.35 | 301 396 |
| Nov 18, 2020 | $4.22 | $4.55 | $4.22 | $4.42 | 475 858 |
| Nov 17, 2020 | $4.41 | $4.44 | $4.20 | $4.27 | 500 384 |
| Nov 16, 2020 | $4.38 | $4.45 | $4.20 | $4.39 | 271 283 |
| Nov 13, 2020 | $4.29 | $4.52 | $4.16 | $4.35 | 414 855 |
| Nov 12, 2020 | $4.59 | $4.67 | $4.34 | $4.65 | 608 925 |
| Nov 11, 2020 | $4.29 | $4.78 | $4.18 | $4.69 | 1 309 942 |
| Nov 10, 2020 | $4.05 | $4.23 | $3.85 | $4.23 | 440 873 |
| Nov 09, 2020 | $4.49 | $4.51 | $4.07 | $4.09 | 2 893 723 |
| Nov 06, 2020 | $4.09 | $4.15 | $3.94 | $3.99 | 168 974 |
| Nov 05, 2020 | $4.22 | $4.22 | $4.05 | $4.10 | 184 581 |
| Nov 04, 2020 | $4.20 | $4.28 | $4.07 | $4.12 | 235 403 |
| Nov 03, 2020 | $4.00 | $4.14 | $3.92 | $4.11 | 398 973 |
