Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 4.405
+0.080 (1.85%)
At close: Nov 28, 2025
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -3.59% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -7.32% | - |
| Nov 12, 2025 | 5.17 | 5.26 | 5.17 | 5.26 | 5.26 | 6.80% | - |
| Nov 11, 2025 | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | -4.55% | - |
| Nov 10, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | -0.96% | - |
| Nov 7, 2025 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -1.51% | - |
| Nov 6, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 1.34% | - |
| Nov 5, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Nov 4, 2025 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | -6.47% | - |
| Nov 3, 2025 | 5.51 | 5.63 | 5.51 | 5.56 | 5.56 | 5.50% | - |
| Oct 31, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Oct 30, 2025 | 5.89 | 5.89 | 5.36 | 5.36 | 5.36 | 2.49% | - |
| Oct 29, 2025 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.38% | - |
| Oct 28, 2025 | 5.18 | 5.33 | 5.18 | 5.25 | 5.25 | -0.38% | - |
| Oct 27, 2025 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 0.96% | - |
| Oct 24, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Oct 23, 2025 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.06% | - |
| Oct 22, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Oct 21, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Oct 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.13% | - |
| Oct 17, 2025 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -8.50% | - |
| Oct 16, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | -1.05% | - |
| Oct 15, 2025 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 1.78% | - |
| Oct 14, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -7.12% | - |
| Oct 13, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | -6.93% | 200 |
| Oct 10, 2025 | 6.43 | 6.49 | 6.43 | 6.49 | 6.49 | 2.53% | - |
| Oct 9, 2025 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | - | - |
| Oct 8, 2025 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -3.51% | - |
| Oct 7, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 6.67% | - |
| Oct 6, 2025 | 6.07 | 6.15 | 6.06 | 6.15 | 6.15 | -5.96% | - |
| Oct 3, 2025 | 6.65 | 6.65 | 6.54 | 6.54 | 6.54 | -2.10% | - |
| Oct 2, 2025 | 6.46 | 6.68 | 6.45 | 6.68 | 6.68 | 11.52% | - |
| Oct 1, 2025 | 5.95 | 5.99 | 5.94 | 5.99 | 5.99 | 0.50% | - |
| Sep 30, 2025 | 6.29 | 6.29 | 5.96 | 5.96 | 5.96 | - | - |
| Sep 29, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 7.97% | - |
| Sep 26, 2025 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -9.06% | - |
| Sep 25, 2025 | 5.13 | 6.07 | 5.12 | 6.07 | 6.07 | 17.41% | 500 |
| Sep 24, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.37% | - |
| Sep 23, 2025 | 5.14 | 5.39 | 5.10 | 5.10 | 5.10 | -7.27% | 500 |