Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capricor Therapeutics Inc | CAPR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.38 | 7.88% | 5.20 | 09:34:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.26 | 5.15 | 5.335 | 4.82 |
CAPR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.98 | 6.05 | 4.685 | 5.08 | 521,670 | -0.78 | -13.04% |
| 1 Month | 6.29 | 7.28 | 4.685 | 5.92 | 328,657 | -1.09 | -17.33% |
| 3 Months | 4.05 | 7.28 | 3.56 | 5.61 | 305,185 | 1.15 | 28.40% |
| 6 Months | 2.74 | 7.28 | 2.68 | 4.81 | 269,231 | 2.46 | 89.78% |
| 1 Year | 4.13 | 8.2212 | 2.68 | 4.73 | 213,955 | 1.07 | 25.91% |
| 3 Years | 3.92 | 8.2212 | 2.56 | 4.56 | 267,157 | 1.28 | 32.65% |
| 5 Years | 0.50 | 12.32 | 0.2526 | 5.88 | 761,448 | 4.70 | 940.00% |
CAPR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.82 | -0.12 | -2.43% | 4.90 | 5.02 | 4.70 | 478,470 |
| Apr 22 2024 | 4.94 | -0.07 | -1.40% | 4.99 | 5.11 | 4.92 | 357,005 |
| Apr 19 2024 | 5.01 | -0.04 | -0.79% | 5.00 | 5.28 | 4.87 | 354,037 |
| Apr 18 2024 | 5.05 | -0.50 | -9.01% | 5.60 | 5.65 | 4.685 | 935,719 |
| Apr 17 2024 | 5.55 | -0.38 | -6.41% | 5.98 | 6.05 | 5.44 | 483,121 |
| Apr 16 2024 | 5.93 | 0.07 | 1.19% | 5.77 | 6.03 | 5.745 | 273,775 |
| Apr 15 2024 | 5.86 | -0.39 | -6.24% | 6.27 | 6.33 | 5.65 | 344,645 |
| Apr 12 2024 | 6.25 | 0.02 | 0.32% | 6.11 | 6.29 | 6.03 | 166,012 |
| Apr 11 2024 | 6.23 | -0.07 | -1.11% | 6.28 | 6.47 | 6.01 | 372,854 |
| Apr 10 2024 | 6.30 | -0.30 | -4.55% | 6.59 | 6.71 | 6.06 | 305,361 |
| Apr 09 2024 | 6.60 | 0.02 | 0.30% | 6.55 | 6.76 | 6.45 | 225,826 |
| Apr 08 2024 | 6.58 | -0.14 | -2.08% | 6.72 | 6.80 | 6.54 | 121,798 |
| Apr 05 2024 | 6.72 | 0.02 | 0.30% | 6.63 | 6.82 | 6.51 | 263,084 |
| Apr 04 2024 | 6.70 | -0.10 | -1.47% | 6.79 | 7.00 | 6.69 | 238,304 |
| Apr 03 2024 | 6.80 | -0.09 | -1.31% | 6.94 | 7.07 | 6.64 | 165,895 |
| Apr 02 2024 | 6.89 | -0.21 | -2.89% | 7.00 | 7.065 | 6.85 | 176,829 |
| Apr 01 2024 | 7.095 | 0.31 | 4.49% | 6.79 | 7.28 | 6.73 | 413,949 |
| Mar 28 2024 | 6.79 | 0.02 | 0.30% | 6.74 | 6.935 | 6.60 | 185,084 |
| Mar 27 2024 | 6.77 | 0.46 | 7.29% | 6.29 | 7.04 | 6.19 | 382,715 |
| Mar 26 2024 | 6.31 | -0.32 | -4.83% | 6.66 | 6.68 | 6.21 | 336,590 |
| Mar 25 2024 | 6.63 | 0.25 | 3.92% | 6.41 | 6.66 | 5.96 | 444,366 |
