NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.86
-0.390 (-6.24%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.65 | $7.28 | Monday, 15th Apr 2024 CAPR stock ended at $5.86. This is 6.24% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 12.04% from a day low at $5.65 to a day high of $6.33. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $6.64 | $6.69 | $6.03 | $6.08 | 2 294 393 |
| 2020-08-07 | $6.45 | $7.19 | $6.04 | $6.53 | 5 035 653 |
| 2020-08-06 | $7.91 | $8.11 | $7.46 | $7.90 | 2 183 161 |
| 2020-08-05 | $8.08 | $8.42 | $7.82 | $8.20 | 1 634 541 |
| 2020-08-04 | $7.42 | $8.82 | $7.20 | $8.07 | 5 650 928 |
| 2020-08-03 | $7.90 | $7.90 | $6.92 | $7.68 | 3 237 491 |
| 2020-07-31 | $7.92 | $8.50 | $7.70 | $7.96 | 3 092 526 |
| 2020-07-30 | $8.79 | $9.56 | $7.05 | $7.54 | 7 359 242 |
| 2020-07-29 | $8.96 | $10.73 | $8.66 | $9.27 | 7 597 958 |
| 2020-07-28 | $9.50 | $12.32 | $8.80 | $9.55 | 25 392 385 |
| 2020-07-27 | $8.20 | $9.90 | $7.36 | $9.81 | 15 750 214 |
| 2020-07-24 | $6.15 | $7.75 | $5.83 | $7.72 | 9 352 178 |
| 2020-07-23 | $6.09 | $6.30 | $5.66 | $5.97 | 1 331 060 |
| 2020-07-22 | $6.49 | $6.50 | $5.86 | $6.11 | 1 388 600 |
| 2020-07-21 | $6.61 | $6.90 | $6.09 | $6.66 | 3 184 100 |
| 2020-07-20 | $5.48 | $7.04 | $5.18 | $6.30 | 7 151 800 |
| 2020-07-17 | $4.64 | $5.65 | $4.64 | $5.32 | 3 413 100 |
| 2020-07-16 | $4.54 | $4.65 | $4.41 | $4.62 | 729 000 |
| 2020-07-15 | $4.07 | $4.80 | $3.94 | $4.66 | 1 622 200 |
| 2020-07-14 | $4.04 | $4.14 | $3.82 | $4.08 | 611 400 |
| 2020-07-13 | $4.45 | $4.48 | $4.02 | $4.08 | 830 800 |
| 2020-07-10 | $4.54 | $4.56 | $4.32 | $4.38 | 476 400 |
| 2020-07-09 | $4.64 | $4.65 | $4.46 | $4.56 | 399 200 |
| 2020-07-08 | $4.47 | $4.69 | $4.33 | $4.65 | 472 800 |
| 2020-07-07 | $4.40 | $4.56 | $4.36 | $4.43 | 359 300 |
