Capricor Therapeutics Inc (CAPR) Historical Stock Data
6.66 ↓0.11 (-1.62%)
As of March 28, 2024, 9:42am EST.
Historical Data
In the past 30 trading days, CAPR is up 1.14% a day on average. There have been 18 days where Capricor Therapeutics Inc closed green and 12 days where CAPR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.94 | 6.17 | ↑$0.23 (3.87%) | 5.83 | 6.36 | 281.22K |
2024-03-13 | 5.90 | 5.94 | ↑$0.04 (0.68%) | 5.79 | 6.05 | 165.82K |
2024-03-12 | 5.79 | 5.90 | ↑$0.11 (1.90%) | 5.50 | 5.95 | 308.07K |
2024-03-11 | 6.11 | 5.80 | ↓$0.31 (-5.07%) | 5.69 | 6.19 | 656.13K |
2024-03-08 | 4.98 | 5.89 | ↑$0.91 (18.27%) | 4.97 | 5.89 | 717.59K |
2024-03-07 | 5.24 | 5.04 | ↓$0.20 (-3.82%) | 4.86 | 5.26 | 274.94K |
2024-03-06 | 5.22 | 5.19 | ↓$0.04 (-0.67%) | 4.96 | 5.28 | 343.18K |
2024-03-05 | 4.65 | 4.96 | ↑$0.31 (6.56%) | 4.64 | 5.03 | 272.84K |
2024-03-04 | 4.74 | 4.67 | ↓$0.07 (-1.48%) | 4.57 | 4.78 | 203.98K |
2024-03-01 | 4.43 | 4.57 | ↑$0.14 (3.05%) | 4.21 | 4.69 | 385.26K |
2024-02-29 | 4.43 | 4.20 | ↓$0.23 (-5.19%) | 4.10 | 4.48 | 192.28K |
2024-02-28 | 4.52 | 4.33 | ↓$0.19 (-4.20%) | 4.19 | 4.60 | 142.64K |
2024-02-27 | 4.06 | 4.34 | ↑$0.28 (6.90%) | 4.06 | 4.61 | 447.70K |
2024-02-26 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.87 | 4.01 | 76.45K |
2024-02-23 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.85 | 4.12 | 266.45K |
2024-02-22 | 3.92 | 3.88 | ↓$0.04 (-1.02%) | 3.81 | 3.96 | 130.34K |
2024-02-21 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.78 | 3.93 | 102.10K |
2024-02-20 | 3.66 | 3.84 | ↑$0.18 (4.92%) | 3.63 | 3.85 | 184.34K |
2024-02-16 | 3.70 | 3.61 | ↓$0.09 (-2.43%) | 3.56 | 3.80 | 284.78K |
2024-02-15 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.74 | 3.91 | 79K |
2024-02-14 | 3.82 | 3.88 | ↑$0.06 (1.57%) | 3.76 | 3.93 | 160.32K |
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