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 |
| Nov 28, 2016 | $3.07 | $3.20 | $2.98 | $3.20 | 24 181 |
| Nov 25, 2016 | $3.11 | $3.18 | $3.11 | $3.11 | 19 532 |
| Nov 23, 2016 | $3.07 | $3.20 | $3.00 | $3.20 | 43 310 |
| Nov 22, 2016 | $3.16 | $3.22 | $3.00 | $3.17 | 7 783 |
| Nov 21, 2016 | $3.15 | $3.25 | $3.00 | $3.17 | 118 395 |
| Nov 18, 2016 | $3.10 | $3.27 | $3.04 | $3.15 | 58 837 |
| Nov 17, 2016 | $3.02 | $3.10 | $2.91 | $3.09 | 91 624 |
| Nov 16, 2016 | $2.94 | $3.15 | $2.91 | $2.95 | 31 197 |
| Nov 15, 2016 | $3.08 | $3.18 | $2.90 | $3.00 | 38 613 |
| Nov 14, 2016 | $2.78 | $3.17 | $2.78 | $3.11 | 23 067 |
| Nov 11, 2016 | $2.74 | $2.89 | $2.71 | $2.72 | 102 637 |
| Nov 10, 2016 | $2.79 | $2.87 | $2.70 | $2.79 | 90 711 |
| Nov 09, 2016 | $2.81 | $2.90 | $2.71 | $2.79 | 6 182 |
| Nov 08, 2016 | $2.63 | $2.87 | $2.62 | $2.87 | 19 750 |
| Nov 07, 2016 | $2.86 | $2.86 | $2.66 | $2.66 | 22 000 |
| Nov 04, 2016 | $2.67 | $2.76 | $2.67 | $2.73 | 12 800 |
| Nov 03, 2016 | $2.85 | $3.05 | $2.56 | $2.83 | 16 700 |
| Nov 02, 2016 | $2.91 | $2.91 | $2.63 | $2.78 | 34 000 |
| Nov 01, 2016 | $3.03 | $3.03 | $2.71 | $2.88 | 46 100 |
| Oct 31, 2016 | $3.26 | $3.48 | $2.90 | $2.91 | 146 000 |
| Oct 28, 2016 | $3.16 | $3.32 | $3.02 | $3.25 | 22 000 |
| Oct 27, 2016 | $3.19 | $3.23 | $3.11 | $3.13 | 49 400 |
| Oct 26, 2016 | $3.28 | $3.43 | $3.17 | $3.18 | 12 400 |
| Oct 25, 2016 | $3.39 | $3.39 | $3.17 | $3.36 | 18 300 |
| Oct 24, 2016 | $3.34 | $3.35 | $3.23 | $3.24 | 38 400 |
