NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.33
+0.0600 (+1.14%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Wednesday, 1st May 2024 CAPR stock ended at $5.33. This is 1.14% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $5.24 to a day high of $5.44. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $6.49 | $6.50 | $5.86 | $6.11 | 1 388 600 |
| Jul 21, 2020 | $6.61 | $6.90 | $6.09 | $6.66 | 3 184 100 |
| Jul 20, 2020 | $5.48 | $7.04 | $5.18 | $6.30 | 7 151 800 |
| Jul 17, 2020 | $4.64 | $5.65 | $4.64 | $5.32 | 3 413 100 |
| Jul 16, 2020 | $4.54 | $4.65 | $4.41 | $4.62 | 729 000 |
| Jul 15, 2020 | $4.07 | $4.80 | $3.94 | $4.66 | 1 622 200 |
| Jul 14, 2020 | $4.04 | $4.14 | $3.82 | $4.08 | 611 400 |
| Jul 13, 2020 | $4.45 | $4.48 | $4.02 | $4.08 | 830 800 |
| Jul 10, 2020 | $4.54 | $4.56 | $4.32 | $4.38 | 476 400 |
| Jul 09, 2020 | $4.64 | $4.65 | $4.46 | $4.56 | 399 200 |
| Jul 08, 2020 | $4.47 | $4.69 | $4.33 | $4.65 | 472 800 |
| Jul 07, 2020 | $4.40 | $4.56 | $4.36 | $4.43 | 359 300 |
| Jul 06, 2020 | $4.52 | $4.56 | $4.32 | $4.47 | 744 100 |
| Jul 02, 2020 | $4.68 | $4.74 | $4.52 | $4.59 | 624 290 |
| Jul 01, 2020 | $4.52 | $4.78 | $4.52 | $4.72 | 481 743 |
| Jun 30, 2020 | $4.74 | $4.79 | $4.36 | $4.60 | 597 430 |
| Jun 29, 2020 | $4.81 | $4.90 | $4.65 | $4.73 | 648 982 |
| Jun 26, 2020 | $5.13 | $5.19 | $4.65 | $4.83 | 1 150 194 |
| Jun 25, 2020 | $4.86 | $5.24 | $4.85 | $4.95 | 952 865 |
| Jun 24, 2020 | $4.75 | $4.99 | $4.56 | $4.91 | 884 322 |
| Jun 23, 2020 | $5.18 | $5.18 | $4.68 | $4.81 | 1 066 197 |
| Jun 22, 2020 | $5.14 | $5.18 | $4.91 | $5.10 | 794 429 |
| Jun 19, 2020 | $5.10 | $5.44 | $4.86 | $4.94 | 1 363 290 |
| Jun 18, 2020 | $5.15 | $5.20 | $4.90 | $4.97 | 867 589 |
| Jun 17, 2020 | $4.70 | $5.45 | $4.65 | $5.23 | 2 127 165 |
