NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.30
-0.120 (-2.21%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $6.71 | Friday, 10th May 2024 CAPR stock ended at $5.30. This is 2.21% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.49% from a day low at $5.24 to a day high of $5.47. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $2.63 | $2.67 | $2.47 | $2.64 | 13 933 |
| Jan 03, 2017 | $2.72 | $2.72 | $2.51 | $2.55 | 14 817 |
| Dec 30, 2016 | $2.81 | $2.88 | $2.44 | $2.66 | 234 243 |
| Dec 29, 2016 | $2.63 | $2.93 | $2.60 | $2.93 | 32 089 |
| Dec 28, 2016 | $2.54 | $2.78 | $2.52 | $2.61 | 44 906 |
| Dec 27, 2016 | $2.45 | $2.58 | $2.42 | $2.58 | 46 431 |
| Dec 23, 2016 | $2.35 | $2.56 | $2.34 | $2.53 | 60 201 |
| Dec 22, 2016 | $2.50 | $2.53 | $2.35 | $2.40 | 49 702 |
| Dec 21, 2016 | $2.50 | $2.55 | $2.31 | $2.55 | 41 298 |
| Dec 20, 2016 | $2.52 | $2.59 | $2.41 | $2.51 | 31 166 |
| Dec 19, 2016 | $2.42 | $2.57 | $2.42 | $2.56 | 37 125 |
| Dec 16, 2016 | $2.51 | $2.65 | $2.40 | $2.44 | 82 848 |
| Dec 15, 2016 | $2.70 | $2.70 | $2.37 | $2.40 | 57 028 |
| Dec 14, 2016 | $2.50 | $2.77 | $2.45 | $2.59 | 114 281 |
| Dec 13, 2016 | $2.40 | $2.60 | $2.31 | $2.58 | 124 761 |
| Dec 12, 2016 | $2.69 | $2.69 | $2.42 | $2.46 | 66 942 |
| Dec 09, 2016 | $2.80 | $2.80 | $2.61 | $2.67 | 67 584 |
| Dec 08, 2016 | $2.96 | $2.96 | $2.80 | $2.83 | 25 031 |
| Dec 07, 2016 | $2.93 | $2.98 | $2.81 | $2.98 | 32 659 |
| Dec 06, 2016 | $3.06 | $3.11 | $2.92 | $2.92 | 11 017 |
| Dec 05, 2016 | $3.20 | $3.23 | $2.95 | $3.04 | 17 409 |
| Dec 02, 2016 | $3.13 | $3.20 | $3.03 | $3.20 | 11 492 |
| Dec 01, 2016 | $3.19 | $3.19 | $3.11 | $3.11 | 8 403 |
| Nov 30, 2016 | $3.18 | $3.25 | $3.11 | $3.15 | 14 689 |
| Nov 29, 2016 | $3.19 | $3.27 | $3.09 | $3.20 | 25 224 |
