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 |
| Oct 21, 2016 | $3.32 | $3.34 | $3.22 | $3.22 | 36 000 |
| Oct 20, 2016 | $3.55 | $3.60 | $3.28 | $3.32 | 204 800 |
| Oct 19, 2016 | $3.25 | $3.61 | $3.25 | $3.45 | 106 900 |
| Oct 18, 2016 | $3.39 | $3.52 | $3.20 | $3.45 | 46 500 |
| Oct 17, 2016 | $3.38 | $3.40 | $3.27 | $3.35 | 29 200 |
| Oct 14, 2016 | $3.34 | $3.46 | $3.25 | $3.42 | 71 800 |
| Oct 13, 2016 | $3.45 | $3.48 | $3.29 | $3.29 | 10 900 |
| Oct 12, 2016 | $3.40 | $3.64 | $3.32 | $3.36 | 226 300 |
| Oct 11, 2016 | $3.46 | $3.51 | $3.28 | $3.44 | 38 000 |
| Oct 10, 2016 | $3.46 | $3.50 | $3.31 | $3.50 | 56 900 |
| Oct 07, 2016 | $3.43 | $3.44 | $3.25 | $3.35 | 70 100 |
| Oct 06, 2016 | $3.37 | $3.47 | $3.37 | $3.37 | 51 400 |
| Oct 05, 2016 | $3.30 | $3.52 | $3.30 | $3.45 | 99 000 |
| Oct 04, 2016 | $3.22 | $3.36 | $3.13 | $3.16 | 46 100 |
| Oct 03, 2016 | $3.26 | $3.32 | $3.16 | $3.30 | 24 700 |
| Sep 30, 2016 | $3.21 | $3.31 | $3.16 | $3.24 | 38 800 |
| Sep 29, 2016 | $3.25 | $3.37 | $3.21 | $3.21 | 16 100 |
| Sep 28, 2016 | $3.31 | $3.35 | $3.25 | $3.27 | 17 700 |
| Sep 27, 2016 | $3.22 | $3.43 | $3.22 | $3.30 | 40 400 |
| Sep 26, 2016 | $3.53 | $3.53 | $3.25 | $3.29 | 102 300 |
| Sep 23, 2016 | $3.60 | $3.62 | $3.50 | $3.51 | 18 700 |
| Sep 22, 2016 | $3.56 | $3.63 | $3.50 | $3.63 | 20 100 |
| Sep 21, 2016 | $3.74 | $3.74 | $3.56 | $3.57 | 34 800 |
| Sep 20, 2016 | $3.68 | $3.76 | $3.56 | $3.76 | 89 100 |
| Sep 19, 2016 | $3.74 | $3.99 | $3.44 | $3.75 | 94 900 |
