Capricor Therapeutics Inc (CAPR) Historical Stock Data
5.41 ↑0.26 (5.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAPR is down -0.42% a day on average. There have been 15 days where Capricor Therapeutics Inc closed green and 15 days where CAPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.14 | 5.41 | ↑$0.27 (5.25%) | 5.12 | 5.49 | 639.21K |
| 2024-04-25 | 5.06 | 5.15 | ↑$0.09 (1.78%) | 4.91 | 5.24 | 388.13K |
| 2024-04-24 | 5.26 | 5.04 | ↓$0.22 (-4.18%) | 5.00 | 5.65 | 0.92M |
| 2024-04-23 | 4.90 | 4.82 | ↓$0.08 (-1.63%) | 4.70 | 5.02 | 478.47K |
| 2024-04-22 | 4.99 | 4.94 | ↓$0.05 (-1.00%) | 4.92 | 5.11 | 357.01K |
| 2024-04-19 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.87 | 5.28 | 354.04K |
| 2024-04-18 | 5.60 | 5.05 | ↓$0.55 (-9.82%) | 4.69 | 5.65 | 0.94M |
| 2024-04-17 | 5.98 | 5.55 | ↓$0.43 (-7.19%) | 5.44 | 6.05 | 484.15K |
| 2024-04-16 | 5.77 | 5.93 | ↑$0.16 (2.77%) | 5.69 | 6.03 | 276.55K |
| 2024-04-15 | 6.27 | 5.86 | ↓$0.41 (-6.54%) | 5.65 | 6.33 | 344.67K |
| 2024-04-12 | 6.11 | 6.25 | ↑$0.14 (2.29%) | 6.03 | 6.29 | 166.01K |
| 2024-04-11 | 6.28 | 6.23 | ↓$0.05 (-0.80%) | 6.01 | 6.47 | 372.87K |
| 2024-04-10 | 6.57 | 6.30 | ↓$0.27 (-4.11%) | 6.06 | 6.71 | 311.46K |
| 2024-04-09 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.45 | 6.76 | 225.84K |
| 2024-04-08 | 6.72 | 6.58 | ↓$0.14 (-2.08%) | 6.54 | 6.80 | 121.80K |
| 2024-04-05 | 6.70 | 6.72 | ↑$0.02 (0.30%) | 6.51 | 6.82 | 269.17K |
| 2024-04-04 | 6.79 | 6.70 | ↓$0.09 (-1.33%) | 6.69 | 7.00 | 238.30K |
| 2024-04-03 | 6.94 | 6.80 | ↓$0.14 (-2.02%) | 6.64 | 7.07 | 165.90K |
| 2024-04-02 | 6.97 | 6.89 | ↓$0.08 (-1.15%) | 6.85 | 7.07 | 189.42K |
| 2024-04-01 | 6.79 | 7.10 | ↑$0.31 (4.49%) | 6.73 | 7.28 | 413.95K |
| 2024-03-28 | 6.74 | 6.79 | ↑$0.05 (0.74%) | 6.60 | 6.94 | 185.09K |
| 2024-03-27 | 6.29 | 6.77 | ↑$0.48 (7.63%) | 6.19 | 7.04 | 382.72K |
| 2024-03-26 | 6.66 | 6.31 | ↓$0.35 (-5.26%) | 6.21 | 6.68 | 336.69K |
| 2024-03-25 | 6.41 | 6.63 | ↑$0.22 (3.43%) | 5.96 | 6.66 | 444.69K |
| 2024-03-22 | 6.75 | 6.38 | ↓$0.37 (-5.48%) | 5.80 | 6.76 | 744.57K |
| 2024-03-21 | 6.92 | 6.88 | ↓$0.04 (-0.58%) | 6.72 | 7.04 | 415.91K |
| 2024-03-20 | 6.72 | 6.85 | ↑$0.13 (1.93%) | 6.45 | 6.93 | 399.15K |
| 2024-03-19 | 6.78 | 6.79 | ↑$0.01 (0.15%) | 6.67 | 7.22 | 0.93M |
| 2024-03-18 | 6.40 | 6.76 | ↑$0.36 (5.62%) | 6.10 | 6.91 | 527.15K |
| 2024-03-15 | 6.20 | 6.39 | ↑$0.19 (3.06%) | 6.07 | 6.68 | 500.83K |
Create an account or log in to view more rows.
$CAPR Powell save me
$CAPR puts r going to print tomorrow
$CAPR I don't know shit
but I know I'm holdin till I at least triple up
$CAPR HODL!!!
$CAPR it's true....
$CAPR Holding Strong since January ??????????
$CAPR gap it slap it ask it !
$CAPR buy and HODL
$CAPR hang tight
ignore fud and buy dips if you can
everyone be okay????
$CAPR we back boys