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 |
| 2020-10-23 | $4.50 | $4.56 | $4.32 | $4.47 | 277 336 |
| 2020-10-22 | $4.26 | $4.64 | $4.25 | $4.55 | 315 553 |
| 2020-10-21 | $4.44 | $4.44 | $4.16 | $4.20 | 442 747 |
| 2020-10-20 | $4.63 | $4.63 | $4.39 | $4.41 | 361 008 |
| 2020-10-19 | $4.76 | $4.79 | $4.56 | $4.63 | 419 462 |
| 2020-10-16 | $4.96 | $4.99 | $4.75 | $4.77 | 313 968 |
| 2020-10-15 | $4.80 | $4.91 | $4.67 | $4.87 | 380 163 |
| 2020-10-14 | $4.91 | $4.94 | $4.79 | $4.85 | 248 267 |
| 2020-10-13 | $4.91 | $4.96 | $4.78 | $4.90 | 342 003 |
| 2020-10-12 | $5.00 | $5.09 | $4.89 | $4.91 | 389 535 |
| 2020-10-09 | $4.91 | $4.98 | $4.83 | $4.93 | 432 809 |
| 2020-10-08 | $5.01 | $5.06 | $4.81 | $4.89 | 430 310 |
| 2020-10-07 | $5.08 | $5.15 | $4.90 | $5.00 | 457 085 |
| 2020-10-06 | $5.19 | $5.24 | $5.01 | $5.04 | 479 772 |
| 2020-10-05 | $4.88 | $5.20 | $4.88 | $5.18 | 446 143 |
| 2020-10-02 | $4.87 | $5.18 | $4.77 | $4.92 | 799 676 |
| 2020-10-01 | $5.26 | $5.36 | $5.09 | $5.23 | 627 732 |
| 2020-09-30 | $5.53 | $5.59 | $5.13 | $5.25 | 646 613 |
| 2020-09-29 | $5.23 | $5.45 | $5.13 | $5.41 | 510 882 |
| 2020-09-28 | $5.34 | $5.60 | $5.07 | $5.24 | 720 166 |
| 2020-09-25 | $5.02 | $5.33 | $5.01 | $5.30 | 489 835 |
| 2020-09-24 | $4.98 | $5.17 | $4.73 | $4.98 | 836 279 |
| 2020-09-23 | $5.42 | $6.05 | $4.96 | $5.11 | 3 712 326 |
| 2020-09-22 | $5.14 | $5.32 | $4.99 | $5.31 | 465 203 |
| 2020-09-21 | $5.50 | $5.56 | $4.90 | $5.18 | 886 128 |
