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 |
| Sep 25, 2020 | $5.02 | $5.33 | $5.01 | $5.30 | 489 835 |
| Sep 24, 2020 | $4.98 | $5.17 | $4.73 | $4.98 | 836 279 |
| Sep 23, 2020 | $5.42 | $6.05 | $4.96 | $5.11 | 3 712 326 |
| Sep 22, 2020 | $5.14 | $5.32 | $4.99 | $5.31 | 465 203 |
| Sep 21, 2020 | $5.50 | $5.56 | $4.90 | $5.18 | 886 128 |
| Sep 18, 2020 | $5.78 | $6.57 | $5.32 | $5.56 | 3 987 101 |
| Sep 17, 2020 | $4.71 | $6.33 | $4.59 | $5.89 | 4 153 079 |
| Sep 16, 2020 | $4.67 | $4.95 | $4.55 | $4.80 | 612 315 |
| Sep 15, 2020 | $5.26 | $5.30 | $4.66 | $4.68 | 1 320 150 |
| Sep 14, 2020 | $4.88 | $5.45 | $4.82 | $5.37 | 1 235 893 |
| Sep 11, 2020 | $4.73 | $4.93 | $4.58 | $4.76 | 531 758 |
| Sep 10, 2020 | $4.50 | $5.13 | $4.41 | $4.68 | 1 564 469 |
| Sep 09, 2020 | $4.62 | $4.64 | $4.40 | $4.44 | 666 851 |
| Sep 08, 2020 | $4.44 | $4.80 | $4.32 | $4.59 | 622 472 |
| Sep 04, 2020 | $5.19 | $5.19 | $4.20 | $4.73 | 1 780 650 |
| Sep 03, 2020 | $5.41 | $5.50 | $5.07 | $5.23 | 852 426 |
| Sep 02, 2020 | $5.55 | $5.73 | $5.37 | $5.52 | 787 924 |
| Sep 01, 2020 | $5.86 | $5.87 | $5.45 | $5.57 | 746 660 |
| Aug 31, 2020 | $5.30 | $6.26 | $5.14 | $6.03 | 1 912 410 |
| Aug 28, 2020 | $5.00 | $5.39 | $4.95 | $5.26 | 714 016 |
| Aug 27, 2020 | $5.49 | $5.49 | $4.85 | $5.09 | 1 485 315 |
| Aug 26, 2020 | $5.65 | $5.70 | $5.43 | $5.57 | 744 145 |
| Aug 25, 2020 | $6.19 | $6.20 | $5.55 | $5.71 | 4 121 776 |
| Aug 24, 2020 | $5.83 | $5.84 | $5.28 | $5.51 | 1 351 206 |
| Aug 21, 2020 | $6.00 | $6.10 | $5.83 | $5.95 | 818 315 |
