NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$4.82
-0.120 (-2.43%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Tuesday, 23rd Apr 2024 CAPR stock ended at $4.82. This is 2.43% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.81% from a day low at $4.70 to a day high of $5.02. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $2.76 | $2.81 | $2.71 | $2.72 | 79 382 |
| Oct 20, 2023 | $2.70 | $2.83 | $2.70 | $2.76 | 227 604 |
| Oct 19, 2023 | $2.81 | $2.81 | $2.70 | $2.71 | 330 628 |
| Oct 18, 2023 | $2.81 | $2.84 | $2.76 | $2.78 | 224 775 |
| Oct 17, 2023 | $2.84 | $2.87 | $2.82 | $2.84 | 212 601 |
| Oct 16, 2023 | $2.87 | $2.93 | $2.84 | $2.85 | 206 194 |
| Oct 13, 2023 | $2.81 | $2.88 | $2.79 | $2.86 | 230 115 |
| Oct 12, 2023 | $2.86 | $2.87 | $2.75 | $2.83 | 326 039 |
| Oct 11, 2023 | $2.90 | $2.90 | $2.80 | $2.83 | 263 284 |
| Oct 10, 2023 | $2.76 | $2.89 | $2.76 | $2.85 | 275 811 |
| Oct 09, 2023 | $2.88 | $2.89 | $2.75 | $2.78 | 407 277 |
| Oct 06, 2023 | $2.90 | $2.92 | $2.82 | $2.90 | 359 436 |
| Oct 05, 2023 | $2.86 | $2.93 | $2.75 | $2.84 | 297 784 |
| Oct 04, 2023 | $3.10 | $3.10 | $2.82 | $2.84 | 487 463 |
| Oct 03, 2023 | $3.04 | $3.04 | $2.78 | $2.90 | 631 806 |
| Oct 02, 2023 | $3.49 | $3.50 | $2.94 | $2.97 | 966 587 |
| Sep 29, 2023 | $3.85 | $3.89 | $3.31 | $3.42 | 2 671 602 |
| Sep 28, 2023 | $5.96 | $6.13 | $5.77 | $5.82 | 90 848 |
| Sep 27, 2023 | $5.71 | $5.98 | $5.70 | $5.90 | 54 134 |
| Sep 26, 2023 | $5.49 | $5.85 | $5.49 | $5.72 | 131 473 |
| Sep 25, 2023 | $5.51 | $5.78 | $5.50 | $5.55 | 116 595 |
| Sep 22, 2023 | $5.45 | $5.59 | $5.32 | $5.50 | 83 606 |
| Sep 21, 2023 | $5.75 | $5.85 | $5.45 | $5.45 | 161 995 |
| Sep 20, 2023 | $5.88 | $6.12 | $5.73 | $5.80 | 138 184 |
| Sep 19, 2023 | $6.17 | $6.24 | $5.79 | $5.92 | 142 301 |
