NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$6.79
+0.0200 (+0.295%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.06 | $7.22 | Thursday, 28th Mar 2024 CAPR stock ended at $6.79. This is 0.295% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.08% from a day low at $6.60 to a day high of $6.94. |
90 days | $3.56 | $7.22 | |
52 weeks | $2.68 | $8.22 |
Historical Capricor Therapeutics prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $4.49 | $4.59 | $4.40 | $4.43 | 37 994 |
2023-07-18 | $4.37 | $4.59 | $4.37 | $4.54 | 44 342 |
2023-07-17 | $4.46 | $4.52 | $4.35 | $4.37 | 58 740 |
2023-07-14 | $4.41 | $4.53 | $4.35 | $4.48 | 17 681 |
2023-07-13 | $4.50 | $4.50 | $4.40 | $4.42 | 21 274 |
2023-07-12 | $4.51 | $4.54 | $4.40 | $4.42 | 19 402 |
2023-07-11 | $4.32 | $4.56 | $4.33 | $4.47 | 45 931 |
2023-07-10 | $4.29 | $4.44 | $4.29 | $4.33 | 43 959 |
2023-07-07 | $4.44 | $4.47 | $4.25 | $4.28 | 48 577 |
2023-07-06 | $4.53 | $4.53 | $4.31 | $4.39 | 45 327 |
2023-07-05 | $4.67 | $4.73 | $4.48 | $4.49 | 51 553 |
2023-07-03 | $4.83 | $4.85 | $4.54 | $4.70 | 69 957 |
2023-06-30 | $4.87 | $4.88 | $4.69 | $4.78 | 103 795 |
2023-06-29 | $4.86 | $4.89 | $4.77 | $4.80 | 49 725 |
2023-06-28 | $4.91 | $4.99 | $4.78 | $4.85 | 66 675 |
2023-06-27 | $4.99 | $5.05 | $4.86 | $4.94 | 67 170 |
2023-06-26 | $5.15 | $5.15 | $4.91 | $4.92 | 81 599 |
2023-06-23 | $5.07 | $5.16 | $5.01 | $5.05 | 149 105 |
2023-06-22 | $4.90 | $5.10 | $4.90 | $5.05 | 156 043 |
2023-06-21 | $4.86 | $4.95 | $4.86 | $4.90 | 155 036 |
2023-06-20 | $4.72 | $4.92 | $4.72 | $4.85 | 124 533 |
2023-06-16 | $4.55 | $4.83 | $4.50 | $4.73 | 300 533 |
2023-06-15 | $4.79 | $4.92 | $4.77 | $4.80 | 88 620 |
2023-06-14 | $4.77 | $4.90 | $4.75 | $4.77 | 85 004 |
2023-06-13 | $4.68 | $4.90 | $4.68 | $4.77 | 137 812 |