NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.41
+0.260 (+5.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Friday, 26th Apr 2024 CAPR stock ended at $5.41. This is 5.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.23% from a day low at $5.12 to a day high of $5.49. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $2.80 | $2.93 | $2.80 | $2.90 | 5 119 |
| Apr 11, 2016 | $2.94 | $3.00 | $2.83 | $2.84 | 10 101 |
| Apr 08, 2016 | $2.79 | $2.90 | $2.76 | $2.90 | 5 968 |
| Apr 07, 2016 | $2.81 | $2.81 | $2.76 | $2.76 | 4 100 |
| Apr 06, 2016 | $2.80 | $2.81 | $2.71 | $2.80 | 12 951 |
| Apr 05, 2016 | $2.81 | $2.81 | $2.74 | $2.81 | 4 739 |
| Apr 04, 2016 | $2.79 | $2.79 | $2.70 | $2.74 | 6 830 |
| Apr 01, 2016 | $2.57 | $2.82 | $2.57 | $2.61 | 8 029 |
| Mar 31, 2016 | $2.55 | $2.70 | $2.46 | $2.54 | 12 065 |
| Mar 30, 2016 | $2.64 | $2.76 | $2.51 | $2.53 | 7 532 |
| Mar 29, 2016 | $2.78 | $2.78 | $2.42 | $2.63 | 15 100 |
| Mar 28, 2016 | $2.75 | $2.97 | $2.64 | $2.64 | 10 300 |
| Mar 24, 2016 | $2.52 | $3.02 | $2.52 | $2.71 | 12 300 |
| Mar 23, 2016 | $2.92 | $3.18 | $2.89 | $2.95 | 25 700 |
| Mar 22, 2016 | $2.79 | $2.96 | $2.79 | $2.95 | 32 000 |
| Mar 21, 2016 | $2.67 | $2.89 | $2.58 | $2.75 | 65 500 |
| Mar 18, 2016 | $2.45 | $2.69 | $2.01 | $2.60 | 9 500 |
| Mar 17, 2016 | $2.61 | $2.75 | $2.39 | $2.69 | 31 000 |
| Mar 16, 2016 | $2.33 | $2.50 | $2.15 | $2.50 | 45 800 |
| Mar 15, 2016 | $2.21 | $2.46 | $2.21 | $2.36 | 13 300 |
| Mar 14, 2016 | $2.16 | $2.21 | $2.10 | $2.20 | 10 300 |
| Mar 11, 2016 | $2.22 | $2.31 | $2.09 | $2.16 | 20 000 |
| Mar 10, 2016 | $2.11 | $2.27 | $2.10 | $2.10 | 4 900 |
| Mar 09, 2016 | $2.25 | $2.25 | $2.04 | $2.12 | 25 400 |
| Mar 08, 2016 | $2.48 | $2.48 | $2.10 | $2.10 | 17 000 |
