NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.04
+0.220 (+4.56%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Wednesday, 24th Apr 2024 CAPR stock ended at $5.04. This is 4.56% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.93% from a day low at $5.00 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 |
| Jan 05, 2024 | $5.27 | $5.46 | $5.13 | $5.43 | 257 958 |
| Jan 04, 2024 | $5.13 | $5.48 | $5.05 | $5.30 | 491 163 |
| Jan 03, 2024 | $5.12 | $5.35 | $5.06 | $5.19 | 203 914 |
| Jan 02, 2024 | $4.89 | $5.35 | $4.79 | $5.12 | 326 659 |
| Dec 29, 2023 | $4.95 | $5.00 | $4.79 | $4.89 | 161 989 |
| Dec 28, 2023 | $5.04 | $5.17 | $4.81 | $4.95 | 203 918 |
| Dec 27, 2023 | $4.73 | $5.14 | $4.73 | $5.08 | 401 760 |
| Dec 26, 2023 | $4.45 | $4.85 | $4.40 | $4.80 | 344 770 |
| Dec 22, 2023 | $4.45 | $4.58 | $4.36 | $4.45 | 217 315 |
| Dec 21, 2023 | $4.37 | $4.56 | $4.37 | $4.47 | 158 792 |
| Dec 20, 2023 | $4.24 | $4.48 | $4.15 | $4.36 | 396 775 |
| Dec 19, 2023 | $4.28 | $4.33 | $4.05 | $4.23 | 251 538 |
| Dec 18, 2023 | $4.35 | $4.59 | $4.12 | $4.25 | 476 514 |
| Dec 15, 2023 | $4.26 | $4.42 | $4.17 | $4.34 | 415 815 |
| Dec 14, 2023 | $4.24 | $4.33 | $4.02 | $4.24 | 361 169 |
| Dec 13, 2023 | $3.94 | $4.20 | $3.91 | $4.16 | 567 000 |
| Dec 12, 2023 | $3.56 | $4.13 | $3.53 | $3.88 | 528 709 |
| Dec 11, 2023 | $3.71 | $3.91 | $3.24 | $3.61 | 464 168 |
| Dec 08, 2023 | $3.40 | $3.70 | $3.39 | $3.69 | 239 859 |
| Dec 07, 2023 | $3.33 | $3.46 | $3.31 | $3.42 | 142 322 |
| Dec 06, 2023 | $3.35 | $3.53 | $3.25 | $3.34 | 336 868 |
| Dec 05, 2023 | $3.17 | $3.30 | $3.09 | $3.30 | 195 886 |
| Dec 04, 2023 | $2.99 | $3.25 | $2.99 | $3.17 | 282 743 |
| Dec 01, 2023 | $2.99 | $3.02 | $2.90 | $2.96 | 159 830 |
| Nov 30, 2023 | $2.99 | $3.00 | $2.93 | $2.97 | 177 004 |
