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.

DateOpenCloseChangeLowHighVolume
2024-03-276.296.77↑$0.48 (7.63%)6.197.04382.72K
2024-03-266.666.31↓$0.35 (-5.26%)6.216.68336.69K
2024-03-256.416.63↑$0.22 (3.43%)5.966.66444.69K
2024-03-226.756.38↓$0.37 (-5.48%)5.806.76744.57K
2024-03-216.926.88↓$0.04 (-0.58%)6.727.04415.91K
2024-03-206.726.85↑$0.13 (1.93%)6.456.93399.15K
2024-03-196.786.79↑$0.01 (0.15%)6.677.220.93M
2024-03-186.406.76↑$0.36 (5.62%)6.106.91527.15K
2024-03-156.206.39↑$0.19 (3.06%)6.076.68500.83K
2024-03-145.946.17↑$0.23 (3.87%)5.836.36281.22K
2024-03-135.905.94↑$0.04 (0.68%)5.796.05165.82K
2024-03-125.795.90↑$0.11 (1.90%)5.505.95308.07K
2024-03-116.115.80↓$0.31 (-5.07%)5.696.19656.13K
2024-03-084.985.89↑$0.91 (18.27%)4.975.89717.59K
2024-03-075.245.04↓$0.20 (-3.82%)4.865.26274.94K
2024-03-065.225.19↓$0.04 (-0.67%)4.965.28343.18K
2024-03-054.654.96↑$0.31 (6.56%)4.645.03272.84K
2024-03-044.744.67↓$0.07 (-1.48%)4.574.78203.98K
2024-03-014.434.57↑$0.14 (3.05%)4.214.69385.26K
2024-02-294.434.20↓$0.23 (-5.19%)4.104.48192.28K
2024-02-284.524.33↓$0.19 (-4.20%)4.194.60142.64K
2024-02-274.064.34↑$0.28 (6.90%)4.064.61447.70K
2024-02-263.933.96↑$0.03 (0.76%)3.874.0176.45K
2024-02-233.853.91↑$0.06 (1.56%)3.854.12266.45K
2024-02-223.923.88↓$0.04 (-1.02%)3.813.96130.34K
2024-02-213.853.86↑$0.01 (0.26%)3.783.93102.10K
2024-02-203.663.84↑$0.18 (4.92%)3.633.85184.34K
2024-02-163.703.61↓$0.09 (-2.43%)3.563.80284.78K
2024-02-153.883.77↓$0.11 (-2.84%)3.743.9179K
2024-02-143.823.88↑$0.06 (1.57%)3.763.93160.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CAPR I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
StocksOverBTC11

$CAPR hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report