NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.53
+0.0600 (+1.10%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CAPR stock ended at $5.53. This is 1.10% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.01% from a day low at $5.46 to a day high of $5.57. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 16, 2020 | $4.79 | $4.83 | $4.52 | $4.73 | 631 634 |
| Jun 15, 2020 | $4.50 | $4.75 | $4.25 | $4.70 | 752 133 |
| Jun 12, 2020 | $4.61 | $4.75 | $4.26 | $4.44 | 947 791 |
| Jun 11, 2020 | $4.59 | $4.73 | $4.31 | $4.37 | 1 458 021 |
| Jun 10, 2020 | $5.17 | $5.85 | $4.92 | $5.01 | 4 126 163 |
| Jun 09, 2020 | $4.67 | $4.69 | $4.43 | $4.66 | 606 127 |
| Jun 08, 2020 | $4.71 | $4.95 | $4.50 | $4.67 | 1 731 968 |
| Jun 05, 2020 | $4.40 | $4.42 | $4.17 | $4.28 | 890 045 |
| Jun 04, 2020 | $4.53 | $4.63 | $4.33 | $4.45 | 673 968 |
| Jun 03, 2020 | $4.79 | $4.91 | $4.58 | $4.59 | 891 383 |
| Jun 02, 2020 | $4.79 | $4.90 | $4.60 | $4.81 | 585 679 |
| Jun 01, 2020 | $4.95 | $4.95 | $4.67 | $4.81 | 735 576 |
| May 29, 2020 | $4.25 | $4.70 | $4.13 | $4.64 | 1 187 677 |
| May 28, 2020 | $4.79 | $4.84 | $4.28 | $4.38 | 1 103 211 |
| May 27, 2020 | $5.35 | $5.44 | $4.50 | $4.75 | 1 584 837 |
| May 26, 2020 | $5.57 | $5.74 | $5.25 | $5.26 | 1 116 313 |
| May 22, 2020 | $5.40 | $5.65 | $5.20 | $5.39 | 1 194 799 |
| May 21, 2020 | $4.98 | $5.59 | $4.70 | $5.29 | 1 765 660 |
| May 20, 2020 | $5.29 | $5.35 | $4.65 | $4.99 | 2 067 425 |
| May 19, 2020 | $5.65 | $5.75 | $5.35 | $5.40 | 926 559 |
| May 18, 2020 | $5.77 | $5.90 | $5.12 | $5.51 | 2 080 670 |
| May 15, 2020 | $6.13 | $6.39 | $5.56 | $5.99 | 2 026 998 |
