NASDAQ:CAPR
Capricor Therapeutics Stock Price (Quote)
$5.05
-0.500 (-9.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.69 | $7.28 | Thursday, 18th Apr 2024 CAPR stock ended at $5.05. This is 9.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 20.60% from a day low at $4.69 to a day high of $5.65. |
| 90 days | $3.56 | $7.28 | |
| 52 weeks | $2.68 | $8.22 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $4.83 | $4.85 | $4.54 | $4.70 | 69 957 |
| 2023-06-30 | $4.87 | $4.88 | $4.69 | $4.78 | 103 795 |
| 2023-06-29 | $4.86 | $4.89 | $4.77 | $4.80 | 49 725 |
| 2023-06-28 | $4.91 | $4.99 | $4.78 | $4.85 | 66 675 |
| 2023-06-27 | $4.99 | $5.05 | $4.86 | $4.94 | 67 170 |
| 2023-06-26 | $5.15 | $5.15 | $4.91 | $4.92 | 81 599 |
| 2023-06-23 | $5.07 | $5.16 | $5.01 | $5.05 | 149 105 |
| 2023-06-22 | $4.90 | $5.10 | $4.90 | $5.05 | 156 043 |
| 2023-06-21 | $4.86 | $4.95 | $4.86 | $4.90 | 155 036 |
| 2023-06-20 | $4.72 | $4.92 | $4.72 | $4.85 | 124 533 |
| 2023-06-16 | $4.55 | $4.83 | $4.50 | $4.73 | 300 533 |
| 2023-06-15 | $4.79 | $4.92 | $4.77 | $4.80 | 88 620 |
| 2023-06-14 | $4.77 | $4.90 | $4.75 | $4.77 | 85 004 |
| 2023-06-13 | $4.68 | $4.90 | $4.68 | $4.77 | 137 812 |
| 2023-06-12 | $4.72 | $4.83 | $4.62 | $4.65 | 67 011 |
| 2023-06-09 | $4.60 | $4.81 | $4.60 | $4.70 | 85 077 |
| 2023-06-08 | $4.76 | $4.80 | $4.56 | $4.58 | 106 837 |
| 2023-06-07 | $4.69 | $4.74 | $4.56 | $4.69 | 78 440 |
| 2023-06-06 | $4.55 | $4.70 | $4.48 | $4.61 | 113 738 |
| 2023-06-05 | $4.55 | $4.58 | $4.49 | $4.55 | 51 554 |
| 2023-06-02 | $4.56 | $4.64 | $4.49 | $4.55 | 59 717 |
| 2023-06-01 | $4.50 | $4.65 | $4.50 | $4.55 | 27 683 |
| 2023-05-31 | $4.40 | $4.62 | $4.40 | $4.53 | 64 392 |
| 2023-05-30 | $4.49 | $4.58 | $4.40 | $4.40 | 31 589 |
| 2023-05-26 | $4.46 | $4.72 | $4.41 | $4.51 | 83 136 |
