NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$4.94
-0.0700 (-1.40%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Monday, 22nd Apr 2024 CAPR stock ended at $4.94. This is 1.40% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $4.92 to a day high of $5.11. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $3.00 | $3.00 | $2.93 | $2.99 | 143 595 |
| Nov 24, 2023 | $2.99 | $3.05 | $2.96 | $3.00 | 77 049 |
| Nov 22, 2023 | $2.98 | $2.99 | $2.94 | $2.98 | 47 711 |
| Nov 21, 2023 | $2.96 | $3.01 | $2.87 | $2.92 | 76 167 |
| Nov 20, 2023 | $3.02 | $3.10 | $2.93 | $2.97 | 130 218 |
| Nov 17, 2023 | $3.09 | $3.13 | $3.00 | $3.04 | 289 364 |
| Nov 16, 2023 | $3.24 | $3.25 | $3.03 | $3.08 | 314 659 |
| Nov 15, 2023 | $3.00 | $3.39 | $2.95 | $3.21 | 248 631 |
| Nov 14, 2023 | $2.86 | $3.14 | $2.80 | $3.01 | 372 266 |
| Nov 13, 2023 | $2.81 | $2.85 | $2.74 | $2.84 | 74 177 |
| Nov 10, 2023 | $2.75 | $2.83 | $2.68 | $2.80 | 300 042 |
| Nov 09, 2023 | $2.88 | $2.88 | $2.72 | $2.76 | 287 458 |
| Nov 08, 2023 | $2.90 | $2.90 | $2.75 | $2.85 | 131 219 |
| Nov 07, 2023 | $2.84 | $2.88 | $2.83 | $2.86 | 181 865 |
| Nov 06, 2023 | $2.86 | $2.91 | $2.81 | $2.86 | 104 346 |
| Nov 03, 2023 | $2.85 | $2.88 | $2.82 | $2.87 | 319 488 |
| Nov 02, 2023 | $2.83 | $2.87 | $2.80 | $2.83 | 98 898 |
| Nov 01, 2023 | $2.82 | $2.83 | $2.76 | $2.80 | 86 407 |
| Oct 31, 2023 | $2.76 | $2.84 | $2.76 | $2.82 | 191 966 |
| Oct 30, 2023 | $2.70 | $2.78 | $2.70 | $2.77 | 88 967 |
| Oct 27, 2023 | $2.84 | $2.84 | $2.71 | $2.72 | 170 056 |
| Oct 26, 2023 | $2.76 | $2.92 | $2.76 | $2.81 | 167 736 |
| Oct 25, 2023 | $2.75 | $2.80 | $2.74 | $2.79 | 190 102 |
| Oct 24, 2023 | $2.74 | $2.80 | $2.72 | $2.75 | 247 278 |
| Oct 23, 2023 | $2.76 | $2.81 | $2.71 | $2.72 | 79 382 |
