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 |
| Sep 16, 2016 | $3.36 | $4.00 | $3.22 | $3.57 | 213 400 |
| Sep 15, 2016 | $3.80 | $3.88 | $3.72 | $3.72 | 9 300 |
| Sep 14, 2016 | $3.78 | $3.97 | $3.67 | $3.90 | 4 800 |
| Sep 13, 2016 | $3.81 | $3.86 | $3.60 | $3.70 | 26 500 |
| Sep 12, 2016 | $3.88 | $4.00 | $3.61 | $3.93 | 33 500 |
| Sep 09, 2016 | $3.80 | $3.95 | $3.80 | $3.80 | 21 100 |
| Sep 08, 2016 | $3.96 | $4.05 | $3.71 | $4.01 | 28 500 |
| Sep 07, 2016 | $3.80 | $4.09 | $3.80 | $4.09 | 19 400 |
| Sep 06, 2016 | $3.86 | $3.97 | $3.59 | $3.75 | 15 900 |
| Sep 02, 2016 | $3.71 | $3.92 | $3.64 | $3.80 | 16 600 |
| Sep 01, 2016 | $3.73 | $3.73 | $3.63 | $3.64 | 1 200 |
| Aug 31, 2016 | $3.40 | $3.71 | $3.27 | $3.66 | 19 400 |
| Aug 30, 2016 | $3.50 | $3.61 | $3.34 | $3.60 | 23 500 |
| Aug 29, 2016 | $3.50 | $3.50 | $3.37 | $3.37 | 1 100 |
| Aug 26, 2016 | $3.79 | $3.79 | $3.35 | $3.50 | 16 000 |
| Aug 25, 2016 | $3.65 | $3.65 | $3.40 | $3.40 | 28 100 |
| Aug 24, 2016 | $3.60 | $3.75 | $3.55 | $3.56 | 24 100 |
| Aug 23, 2016 | $3.60 | $3.80 | $3.59 | $3.74 | 10 300 |
| Aug 22, 2016 | $3.59 | $3.74 | $3.53 | $3.60 | 16 200 |
| Aug 19, 2016 | $3.66 | $3.73 | $3.55 | $3.66 | 8 500 |
| Aug 18, 2016 | $3.57 | $3.72 | $3.56 | $3.72 | 21 700 |
| Aug 17, 2016 | $3.75 | $3.76 | $3.50 | $3.62 | 37 300 |
| Aug 16, 2016 | $3.70 | $3.88 | $3.57 | $3.66 | 25 100 |
| Aug 15, 2016 | $3.57 | $3.70 | $3.50 | $3.53 | 43 600 |
| Aug 12, 2016 | $3.55 | $3.67 | $3.52 | $3.52 | 11 000 |
