Capricor Therapeutics, Inc. (FRA:4LN2)
Germany · Delayed Price · Currency is EUR 6.99
+0.94 (15.60%)
At close: Aug 26, 2026
FRA:4LN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.94 | 6.99 | 6.93 | 6.99 | 6.99 | 15.60% | - |
| Aug 25, 2026 | 5.70 | 6.05 | 5.69 | 6.05 | 6.05 | 7.35% | - |
| Aug 24, 2026 | 5.33 | 5.64 | 5.33 | 5.64 | 5.64 | 4.37% | - |
| Aug 21, 2026 | 5.66 | 5.99 | 5.40 | 5.40 | 5.40 | -16.33% | 1,250 |
| Aug 20, 2026 | 6.67 | 6.67 | 6.45 | 6.45 | 6.45 | 6.64% | - |
| Aug 19, 2026 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | -8.08% | - |
| Aug 18, 2026 | 6.37 | 6.58 | 6.37 | 6.58 | 6.58 | 12.89% | - |
| Aug 17, 2026 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | -13.06% | - |
| Aug 14, 2026 | 7.11 | 7.66 | 6.71 | 6.71 | 6.71 | 90.78% | 3,660 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 3.26% | - |
| Aug 12, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 6.14% | 7,000 |
| Aug 11, 2026 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -3.66% | 333 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -10.00% | 600 |
| Aug 7, 2026 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 10.98% | 5,000 |
| Aug 6, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -7.39% | - |
| Aug 5, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 2.19% | 8,495 |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.80% | - |
| Aug 3, 2026 | 3.29 | 3.36 | 3.20 | 3.33 | 3.33 | -1.77% | 8,700 |
| Jul 31, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 4.44% | - |
| Jul 30, 2026 | 2.58 | 3.25 | 2.58 | 3.25 | 3.25 | -43.43% | 5,450 |
| Jul 29, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 9.55% | - |
| Jul 28, 2026 | 6.03 | 6.03 | 5.24 | 5.24 | 5.24 | -14.83% | 220 |
| Jul 27, 2026 | 16.74 | 17.08 | 5.12 | 6.15 | 6.15 | -64.28% | 5,620 |
| Jul 24, 2026 | 17.37 | 17.39 | 17.22 | 17.22 | 17.22 | 7.46% | - |
| Jul 23, 2026 | 16.09 | 16.09 | 16.02 | 16.02 | 16.02 | -5.79% | - |
| Jul 22, 2026 | 16.91 | 17.01 | 16.91 | 17.01 | 17.01 | 0.47% | - |
| Jul 21, 2026 | 16.71 | 16.93 | 16.70 | 16.93 | 16.93 | 1.90% | - |
| Jul 20, 2026 | 16.87 | 16.87 | 16.61 | 16.61 | 16.61 | 2.53% | - |
| Jul 17, 2026 | 16.19 | 16.20 | 16.19 | 16.20 | 16.20 | -4.85% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 17.03 | 17.03 | 17.03 | -5.42% | 333 |
| Jul 15, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 4.14% | 125 |
| Jul 14, 2026 | 17.81 | 17.81 | 17.29 | 17.29 | 17.29 | -5.26% | - |
| Jul 13, 2026 | 18.42 | 18.42 | 18.25 | 18.25 | 18.25 | -5.27% | - |
| Jul 10, 2026 | 19.17 | 19.26 | 19.17 | 19.26 | 19.26 | 1.16% | - |
| Jul 9, 2026 | 19.00 | 19.04 | 19.00 | 19.04 | 19.04 | 0.50% | - |
| Jul 8, 2026 | 18.91 | 18.95 | 18.91 | 18.95 | 18.95 | 0.03% | - |
| Jul 7, 2026 | 19.16 | 19.17 | 18.94 | 18.94 | 18.94 | -6.24% | - |
| Jul 6, 2026 | 19.85 | 20.20 | 19.85 | 20.20 | 20.20 | 2.30% | - |
| Jul 3, 2026 | 19.82 | 19.82 | 19.75 | 19.75 | 19.75 | -0.78% | - |
| Jul 2, 2026 | 19.72 | 19.90 | 19.71 | 19.90 | 19.90 | -4.14% | 500 |
| Jul 1, 2026 | 21.54 | 21.54 | 20.76 | 20.76 | 20.76 | 1.02% | - |
| Jun 30, 2026 | 21.88 | 21.88 | 20.55 | 20.55 | 20.55 | -12.44% | 300 |
| Jun 29, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -9.35% | - |
| Jun 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.05% | - |
| Jun 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.40% | - |
| Jun 24, 2026 | 25.97 | 25.97 | 25.73 | 25.73 | 25.73 | 2.63% | - |
| Jun 23, 2026 | 24.88 | 25.07 | 24.88 | 25.07 | 25.07 | -0.12% | - |
| Jun 22, 2026 | 24.23 | 25.10 | 24.23 | 25.10 | 25.10 | 3.72% | - |
| Jun 19, 2026 | 24.21 | 24.24 | 24.20 | 24.20 | 24.20 | 0.67% | - |
| Jun 18, 2026 | 23.79 | 24.04 | 23.79 | 24.04 | 24.04 | 4.84% | - |