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 |
| Aug 11, 2016 | $3.62 | $4.09 | $3.51 | $3.54 | 87 100 |
| Aug 10, 2016 | $3.85 | $4.08 | $3.57 | $3.57 | 34 300 |
| Aug 09, 2016 | $3.99 | $4.09 | $3.71 | $3.74 | 40 900 |
| Aug 08, 2016 | $3.87 | $4.08 | $3.87 | $3.94 | 8 000 |
| Aug 05, 2016 | $3.78 | $3.87 | $3.77 | $3.85 | 4 100 |
| Aug 04, 2016 | $3.75 | $3.75 | $3.60 | $3.62 | 10 400 |
| Aug 03, 2016 | $3.63 | $3.86 | $3.63 | $3.71 | 10 800 |
| Aug 02, 2016 | $3.65 | $3.77 | $3.58 | $3.75 | 18 400 |
| Aug 01, 2016 | $3.70 | $3.78 | $3.53 | $3.58 | 13 900 |
| Jul 29, 2016 | $3.62 | $3.76 | $3.55 | $3.70 | 62 600 |
| Jul 28, 2016 | $3.86 | $3.86 | $3.60 | $3.73 | 8 800 |
| Jul 27, 2016 | $3.67 | $3.82 | $3.67 | $3.82 | 3 700 |
| Jul 26, 2016 | $3.79 | $3.90 | $3.56 | $3.60 | 16 900 |
| Jul 25, 2016 | $3.96 | $3.98 | $3.83 | $3.84 | 20 400 |
| Jul 22, 2016 | $4.07 | $4.13 | $4.07 | $4.09 | 2 800 |
| Jul 21, 2016 | $4.06 | $4.44 | $3.91 | $4.20 | 36 700 |
| Jul 20, 2016 | $4.25 | $4.25 | $4.08 | $4.09 | 29 400 |
| Jul 19, 2016 | $4.29 | $4.35 | $4.10 | $4.18 | 14 900 |
| Jul 18, 2016 | $4.25 | $4.44 | $4.25 | $4.25 | 13 100 |
| Jul 15, 2016 | $4.27 | $4.41 | $4.27 | $4.27 | 1 700 |
| Jul 14, 2016 | $4.15 | $4.24 | $4.00 | $4.24 | 7 900 |
| Jul 13, 2016 | $4.05 | $4.17 | $4.04 | $4.13 | 4 300 |
| Jul 12, 2016 | $4.04 | $4.24 | $3.98 | $4.04 | 7 900 |
| Jul 11, 2016 | $4.20 | $4.24 | $4.06 | $4.10 | 8 400 |
| Jul 08, 2016 | $4.13 | $4.31 | $4.00 | $4.02 | 15 600 |
