NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.33
-0.0800 (-1.48%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Monday, 29th Apr 2024 CAPR stock ended at $5.33. This is 1.48% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 7.82% from a day low at $5.27 to a day high of $5.68. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $2.65 | $2.89 | $2.60 | $2.67 | 7 600 |
| Jan 29, 2016 | $2.50 | $2.89 | $2.38 | $2.67 | 34 900 |
| Jan 28, 2016 | $2.70 | $2.70 | $2.16 | $2.52 | 36 000 |
| Jan 27, 2016 | $2.15 | $2.45 | $2.15 | $2.33 | 28 900 |
| Jan 26, 2016 | $2.09 | $2.26 | $2.05 | $2.26 | 7 400 |
| Jan 25, 2016 | $2.30 | $2.30 | $2.22 | $2.28 | 4 500 |
| Jan 22, 2016 | $2.13 | $2.36 | $2.05 | $2.22 | 25 100 |
| Jan 21, 2016 | $2.07 | $2.12 | $2.00 | $2.12 | 8 000 |
| Jan 20, 2016 | $2.00 | $2.14 | $1.88 | $2.14 | 47 600 |
| Jan 19, 2016 | $2.09 | $2.23 | $2.01 | $2.03 | 10 900 |
| Jan 15, 2016 | $2.00 | $2.12 | $2.00 | $2.10 | 6 800 |
| Jan 14, 2016 | $2.10 | $2.13 | $1.98 | $2.01 | 18 400 |
| Jan 13, 2016 | $2.19 | $2.36 | $2.05 | $2.05 | 26 200 |
| Jan 12, 2016 | $2.25 | $2.29 | $2.15 | $2.16 | 7 800 |
| Jan 11, 2016 | $2.31 | $2.37 | $2.22 | $2.22 | 12 300 |
| Jan 08, 2016 | $2.60 | $2.61 | $2.40 | $2.42 | 20 400 |
| Jan 07, 2016 | $2.65 | $2.65 | $2.32 | $2.40 | 31 200 |
| Jan 06, 2016 | $2.79 | $3.05 | $2.66 | $2.66 | 12 400 |
| Jan 05, 2016 | $2.94 | $2.98 | $2.80 | $2.97 | 12 700 |
