Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
14.23
+1.05 (7.97%)
At close: Jun 6, 2025, 4:00 PM
14.59
+0.36 (2.53%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.26 | 14.35 | 12.80 | 14.23 | 14.23 | 7.97% | 2,507,898 |
| Jun 5, 2025 | 12.50 | 13.44 | 12.26 | 13.18 | 13.18 | 6.81% | 2,770,773 |
| Jun 4, 2025 | 11.26 | 12.48 | 11.18 | 12.34 | 12.34 | 10.67% | 2,618,612 |
| Jun 3, 2025 | 9.98 | 11.53 | 9.53 | 11.15 | 11.15 | 9.21% | 2,065,239 |
| Jun 2, 2025 | 9.97 | 10.32 | 9.54 | 10.21 | 10.21 | 3.24% | 1,406,708 |
| May 30, 2025 | 9.92 | 10.33 | 9.58 | 9.89 | 9.89 | -1.98% | 2,127,438 |
| May 29, 2025 | 10.80 | 10.80 | 10.03 | 10.09 | 10.09 | -5.26% | 1,346,064 |
| May 28, 2025 | 10.65 | 10.71 | 10.22 | 10.65 | 10.65 | 1.62% | 900,455 |
| May 27, 2025 | 10.38 | 10.57 | 10.04 | 10.48 | 10.48 | 2.24% | 994,819 |
| May 23, 2025 | 10.78 | 10.98 | 10.22 | 10.25 | 10.25 | -5.62% | 1,670,918 |
| May 22, 2025 | 11.10 | 11.14 | 10.60 | 10.86 | 10.86 | -2.34% | 1,937,037 |
| May 21, 2025 | 10.83 | 11.71 | 10.72 | 11.12 | 11.12 | 1.00% | 3,176,760 |
| May 20, 2025 | 10.86 | 11.41 | 10.17 | 11.01 | 11.01 | 6.17% | 3,394,678 |
| May 19, 2025 | 9.18 | 10.59 | 9.09 | 10.37 | 10.37 | 9.85% | 3,159,376 |
| May 16, 2025 | 9.57 | 9.94 | 9.07 | 9.44 | 9.44 | -1.26% | 3,269,054 |
| May 15, 2025 | 7.47 | 9.97 | 7.35 | 9.56 | 9.56 | 24.64% | 4,810,318 |
| May 14, 2025 | 7.74 | 8.57 | 7.37 | 7.67 | 7.67 | 5.07% | 4,396,449 |
| May 13, 2025 | 7.25 | 7.90 | 7.12 | 7.30 | 7.30 | 2.67% | 4,766,823 |
| May 12, 2025 | 6.35 | 7.29 | 6.35 | 7.11 | 7.11 | 12.15% | 3,544,473 |
| May 9, 2025 | 6.99 | 7.10 | 6.27 | 6.34 | 6.34 | -9.04% | 3,637,483 |
| May 8, 2025 | 7.01 | 7.51 | 6.57 | 6.97 | 6.97 | 1.16% | 4,461,271 |
| May 7, 2025 | 7.58 | 7.59 | 6.79 | 6.89 | 6.89 | -5.62% | 5,146,692 |
| May 6, 2025 | 10.30 | 10.35 | 6.97 | 7.30 | 7.30 | -29.13% | 9,467,234 |
| May 5, 2025 | 11.22 | 11.33 | 9.99 | 10.30 | 10.30 | -13.15% | 2,537,163 |
| May 2, 2025 | 12.95 | 13.22 | 11.69 | 11.86 | 11.86 | -6.91% | 1,281,573 |
| May 1, 2025 | 12.65 | 13.07 | 12.30 | 12.74 | 12.74 | 0.31% | 1,297,318 |
| Apr 30, 2025 | 12.17 | 12.87 | 12.16 | 12.70 | 12.70 | 1.11% | 562,584 |
| Apr 29, 2025 | 12.83 | 12.98 | 12.36 | 12.56 | 12.56 | -2.10% | 789,444 |
| Apr 28, 2025 | 13.10 | 13.42 | 12.63 | 12.83 | 12.83 | -1.53% | 935,129 |
| Apr 25, 2025 | 13.12 | 13.35 | 12.59 | 13.03 | 13.03 | -1.88% | 935,960 |
| Apr 24, 2025 | 13.21 | 13.99 | 12.95 | 13.28 | 13.28 | 0.99% | 1,845,568 |
| Apr 23, 2025 | 14.20 | 14.45 | 12.89 | 13.15 | 13.15 | -5.33% | 2,277,049 |
| Apr 22, 2025 | 12.12 | 14.08 | 12.02 | 13.89 | 13.89 | 16.53% | 2,178,101 |
| Apr 21, 2025 | 11.15 | 12.17 | 11.15 | 11.92 | 11.92 | 5.96% | 2,071,877 |
| Apr 17, 2025 | 10.20 | 11.32 | 10.20 | 11.25 | 11.25 | 16.70% | 1,510,834 |
| Apr 16, 2025 | 9.67 | 9.85 | 9.43 | 9.64 | 9.64 | -1.83% | 808,214 |
| Apr 15, 2025 | 9.53 | 10.09 | 9.45 | 9.82 | 9.82 | 4.47% | 931,782 |
| Apr 14, 2025 | 9.43 | 9.63 | 9.15 | 9.40 | 9.40 | 1.18% | 666,488 |
| Apr 11, 2025 | 8.93 | 9.40 | 8.72 | 9.29 | 9.29 | 4.62% | 727,547 |
| Apr 10, 2025 | 9.25 | 9.28 | 8.66 | 8.88 | 8.88 | -5.53% | 1,113,716 |
| Apr 9, 2025 | 8.51 | 9.57 | 8.11 | 9.40 | 9.40 | 8.05% | 1,761,250 |
| Apr 8, 2025 | 9.52 | 9.85 | 8.52 | 8.70 | 8.70 | -5.23% | 1,243,315 |
| Apr 7, 2025 | 8.52 | 9.32 | 8.29 | 9.18 | 9.18 | 1.32% | 1,865,636 |
| Apr 4, 2025 | 8.88 | 9.26 | 8.33 | 9.06 | 9.06 | -2.27% | 1,946,645 |
| Apr 3, 2025 | 9.12 | 9.43 | 8.68 | 9.27 | 9.27 | -4.83% | 1,437,875 |
| Apr 2, 2025 | 9.40 | 9.93 | 9.21 | 9.74 | 9.74 | 2.80% | 1,234,573 |
| Apr 1, 2025 | 9.56 | 9.85 | 8.90 | 9.48 | 9.48 | -0.16% | 1,743,307 |
| Mar 31, 2025 | 10.48 | 10.88 | 9.01 | 9.49 | 9.49 | -17.48% | 3,378,134 |
| Mar 28, 2025 | 11.79 | 11.85 | 11.04 | 11.50 | 11.50 | -2.67% | 1,192,498 |
| Mar 27, 2025 | 13.33 | 13.81 | 11.81 | 11.82 | 11.82 | -10.36% | 1,964,875 |