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 |
| Jul 07, 2016 | $4.17 | $4.38 | $4.03 | $4.09 | 11 000 |
| Jul 06, 2016 | $4.71 | $4.79 | $4.03 | $4.18 | 34 900 |
| Jul 05, 2016 | $3.93 | $4.30 | $3.93 | $4.26 | 7 800 |
| Jul 01, 2016 | $4.00 | $4.09 | $3.90 | $3.96 | 25 400 |
| Jun 30, 2016 | $3.98 | $4.24 | $3.95 | $3.95 | 27 900 |
| Jun 29, 2016 | $3.96 | $4.25 | $3.94 | $4.14 | 40 200 |
| Jun 28, 2016 | $3.84 | $4.34 | $3.84 | $4.33 | 14 700 |
| Jun 27, 2016 | $4.15 | $4.30 | $3.80 | $3.85 | 18 000 |
| Jun 24, 2016 | $4.07 | $4.33 | $4.00 | $4.18 | 13 500 |
| Jun 23, 2016 | $4.32 | $4.40 | $4.07 | $4.38 | 13 600 |
| Jun 22, 2016 | $4.32 | $4.32 | $4.04 | $4.27 | 10 800 |
| Jun 21, 2016 | $4.41 | $4.41 | $4.06 | $4.32 | 14 600 |
| Jun 20, 2016 | $4.49 | $4.50 | $4.30 | $4.43 | 25 200 |
| Jun 17, 2016 | $4.44 | $4.60 | $4.30 | $4.46 | 54 000 |
| Jun 16, 2016 | $4.50 | $5.40 | $4.36 | $4.75 | 806 245 |
| Jun 15, 2016 | $3.54 | $4.17 | $3.45 | $4.15 | 33 937 |
| Jun 14, 2016 | $3.31 | $3.54 | $3.24 | $3.54 | 21 499 |
| Jun 13, 2016 | $3.22 | $3.50 | $3.15 | $3.41 | 29 244 |
| Jun 10, 2016 | $3.36 | $3.48 | $3.14 | $3.21 | 7 628 |
| Jun 09, 2016 | $3.34 | $3.60 | $3.14 | $3.51 | 6 575 |
| Jun 08, 2016 | $3.53 | $3.77 | $3.20 | $3.45 | 33 680 |
| Jun 07, 2016 | $3.24 | $3.77 | $3.20 | $3.69 | 116 179 |
| Jun 06, 2016 | $3.19 | $3.25 | $3.12 | $3.23 | 4 647 |
| Jun 03, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 478 |
| Jun 02, 2016 | $3.11 | $3.27 | $3.12 | $3.12 | 3 904 |
