Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 21.40
+0.25 (1.18%)
Last updated: Jan 8, 2026, 3:29 PM CET
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |