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 |
| Mar 07, 2016 | $2.39 | $2.55 | $2.22 | $2.24 | 56 700 |
| Mar 04, 2016 | $2.40 | $2.46 | $2.26 | $2.27 | 9 200 |
| Mar 03, 2016 | $2.10 | $2.79 | $2.10 | $2.25 | 34 700 |
| Mar 02, 2016 | $2.25 | $2.30 | $1.91 | $2.19 | 43 200 |
| Mar 01, 2016 | $2.50 | $2.70 | $2.13 | $2.13 | 77 400 |
| Feb 29, 2016 | $2.30 | $2.47 | $2.30 | $2.46 | 6 500 |
| Feb 26, 2016 | $2.55 | $2.55 | $2.27 | $2.30 | 15 600 |
| Feb 25, 2016 | $2.33 | $2.62 | $2.33 | $2.50 | 27 900 |
| Feb 24, 2016 | $2.26 | $2.46 | $2.26 | $2.34 | 10 400 |
| Feb 23, 2016 | $2.45 | $2.45 | $2.33 | $2.42 | 400 |
| Feb 22, 2016 | $2.44 | $2.48 | $2.29 | $2.43 | 18 500 |
| Feb 19, 2016 | $2.42 | $2.43 | $2.31 | $2.43 | 3 200 |
| Feb 18, 2016 | $2.41 | $2.41 | $2.33 | $2.40 | 1 800 |
| Feb 17, 2016 | $2.31 | $2.52 | $2.31 | $2.36 | 12 500 |
| Feb 16, 2016 | $2.52 | $2.52 | $2.22 | $2.24 | 26 400 |
| Feb 12, 2016 | $2.45 | $2.57 | $2.45 | $2.54 | 9 000 |
| Feb 11, 2016 | $2.63 | $2.65 | $2.43 | $2.55 | 22 900 |
| Feb 10, 2016 | $2.49 | $2.83 | $2.48 | $2.63 | 24 500 |
| Feb 09, 2016 | $2.76 | $2.76 | $2.50 | $2.50 | 5 900 |
| Feb 08, 2016 | $2.84 | $2.85 | $2.43 | $2.44 | 17 900 |
| Feb 05, 2016 | $2.84 | $2.84 | $2.45 | $2.77 | 17 100 |
| Feb 04, 2016 | $2.66 | $2.80 | $2.49 | $2.71 | 9 800 |
| Feb 03, 2016 | $2.46 | $2.82 | $2.39 | $2.46 | 15 400 |
| Feb 02, 2016 | $2.74 | $2.83 | $2.50 | $2.59 | 6 900 |
| Feb 01, 2016 | $2.65 | $2.89 | $2.60 | $2.67 | 7 600 |
