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 |
| Jun 01, 2016 | $3.22 | $3.22 | $3.10 | $3.11 | 5 404 |
| May 31, 2016 | $3.11 | $3.19 | $2.98 | $3.19 | 22 846 |
| May 27, 2016 | $3.28 | $3.24 | $3.13 | $3.24 | 350 |
| May 26, 2016 | $3.21 | $3.22 | $3.09 | $3.22 | 5 793 |
| May 25, 2016 | $3.24 | $3.30 | $3.13 | $3.25 | 11 581 |
| May 24, 2016 | $3.20 | $3.40 | $3.10 | $3.25 | 13 898 |
| May 23, 2016 | $3.25 | $3.25 | $3.20 | $3.24 | 4 072 |
| May 20, 2016 | $3.29 | $3.27 | $3.20 | $3.27 | 4 363 |
| May 19, 2016 | $3.36 | $3.30 | $3.20 | $3.30 | 3 034 |
| May 18, 2016 | $3.32 | $3.36 | $3.27 | $3.30 | 7 746 |
| May 17, 2016 | $3.42 | $3.32 | $3.28 | $3.32 | 1 534 |
| May 16, 2016 | $3.42 | $3.43 | $3.34 | $3.42 | 4 910 |
| May 13, 2016 | $3.58 | $3.60 | $3.26 | $3.43 | 23 913 |
| May 12, 2016 | $3.42 | $3.59 | $3.30 | $3.58 | 9 847 |
| May 11, 2016 | $3.27 | $3.57 | $3.24 | $3.36 | 9 952 |
| May 10, 2016 | $3.74 | $3.74 | $3.28 | $3.28 | 8 286 |
| May 09, 2016 | $3.60 | $3.63 | $3.56 | $3.56 | 7 838 |
| May 06, 2016 | $3.63 | $3.63 | $3.62 | $3.62 | 1 085 |
| May 05, 2016 | $3.86 | $3.79 | $3.68 | $3.69 | 3 932 |
| May 04, 2016 | $3.65 | $3.97 | $3.64 | $3.97 | 9 928 |
| May 03, 2016 | $3.67 | $3.77 | $3.60 | $3.71 | 3 210 |
| May 02, 2016 | $3.98 | $3.86 | $3.70 | $3.86 | 2 048 |
| Apr 29, 2016 | $3.95 | $3.99 | $3.75 | $3.94 | 6 031 |
| Apr 28, 2016 | $3.91 | $4.15 | $3.78 | $3.80 | 21 097 |
| Apr 27, 2016 | $3.95 | $3.95 | $3.68 | $3.80 | 17 217 |
