Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 18.50
+0.56 (3.12%)
Last updated: Jan 30, 2026, 3:25 PM CET
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.38 | 18.50 | 18.38 | 18.50 | 18.50 | 3.12% | - |
| Jan 29, 2026 | 17.64 | 17.94 | 17.64 | 17.94 | 17.94 | -5.58% | - |
| Jan 28, 2026 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | -2.36% | - |
| Jan 27, 2026 | 19.36 | 19.46 | 19.36 | 19.46 | 19.46 | 1.46% | - |
| Jan 26, 2026 | 18.40 | 19.18 | 18.40 | 19.18 | 19.18 | -4.00% | - |
| Jan 23, 2026 | 20.05 | 20.05 | 19.98 | 19.98 | 19.98 | -1.82% | - |
| Jan 22, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | -0.73% | - |
| Jan 21, 2026 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | - | - |
| Jan 20, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 330 |
| Jan 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 500 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -2.66% | - |
| Jan 15, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | - | - |
| Jan 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | - |
| Jan 13, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 1.25% | - |
| Jan 12, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -4.52% | - |
| Jan 9, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 8, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | 1.18% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | 3.42% | - |
| Jan 6, 2026 | 20.95 | 20.95 | 20.45 | 20.45 | 20.45 | -11.28% | - |
| Jan 5, 2026 | 23.65 | 23.65 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Jan 2, 2026 | 23.80 | 23.85 | 23.35 | 23.35 | 23.35 | -6.22% | - |
| Dec 30, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 3.32% | - |
| Dec 29, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | 2.12% | - |
| Dec 23, 2025 | 25.85 | 25.85 | 23.60 | 23.60 | 23.60 | 3.06% | 220 |
| Dec 22, 2025 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | 6.51% | - |
| Dec 19, 2025 | 21.75 | 21.80 | 21.50 | 21.50 | 21.50 | 0.23% | - |
| Dec 18, 2025 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 0.47% | - |
| Dec 17, 2025 | 21.75 | 21.75 | 21.35 | 21.35 | 21.35 | - | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | 2.89% | - |
| Dec 15, 2025 | 21.70 | 21.70 | 20.75 | 20.75 | 20.75 | -5.25% | - |
| Dec 12, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | -4.99% | - |
| Dec 11, 2025 | 23.65 | 23.95 | 23.05 | 23.05 | 23.05 | -0.86% | 100 |
| Dec 10, 2025 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | -0.43% | - |
| Dec 9, 2025 | 24.20 | 24.20 | 23.35 | 23.35 | 23.35 | -4.30% | - |
| Dec 8, 2025 | 22.25 | 24.40 | 22.25 | 24.40 | 24.40 | 6.09% | 200 |
| Dec 5, 2025 | 21.70 | 24.00 | 21.60 | 23.00 | 23.00 | 4.31% | 200 |
| Dec 4, 2025 | 24.10 | 24.10 | 22.05 | 22.05 | 22.05 | -10.55% | 690 |
| Dec 3, 2025 | 6.22 | 26.05 | 6.22 | 24.65 | 24.65 | 356.48% | 6,403 |
| Dec 2, 2025 | 5.38 | 5.55 | 5.38 | 5.40 | 5.40 | 20.13% | 1,120 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 2.04% | - |
| Nov 28, 2025 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 1.85% | - |
| Nov 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 10.90% | - |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.56% | - |
| Nov 25, 2025 | 3.90 | 4.00 | 3.73 | 3.73 | 3.73 | -21.97% | 500 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -1.04% | 700 |
| Nov 21, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.83 | -0.82% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | 1.46% | - |
| Nov 19, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 0.52% | - |
| Nov 18, 2025 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 1.49% | - |
| Nov 17, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 0.11% | - |