Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
5.85
-0.43 (-6.85%)
Sep 4, 2025, 11:17 AM - Market open
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.32 | 6.32 | 6.17 | 6.07 | - | -3.34% | 117,000 |
| Sep 3, 2025 | 6.30 | 6.43 | 6.23 | 6.28 | 6.28 | -0.79% | 839,458 |
| Sep 2, 2025 | 6.26 | 6.41 | 6.19 | 6.33 | 6.33 | 0.80% | 1,018,488 |
| Aug 29, 2025 | 6.28 | 6.36 | 6.18 | 6.28 | 6.28 | 0.32% | 801,877 |
| Aug 28, 2025 | 6.31 | 6.43 | 6.17 | 6.26 | 6.26 | 0.16% | 1,047,287 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.21 | 6.25 | 6.25 | -3.40% | 1,183,798 |
| Aug 26, 2025 | 6.57 | 6.60 | 6.29 | 6.47 | 6.47 | -1.97% | 2,145,709 |
| Aug 25, 2025 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | -7.04% | 1,969,843 |
| Aug 22, 2025 | 7.03 | 7.30 | 6.92 | 7.10 | 7.10 | 1.21% | 892,204 |
| Aug 21, 2025 | 7.11 | 7.23 | 6.94 | 7.02 | 7.02 | -2.16% | 1,034,671 |
| Aug 20, 2025 | 7.61 | 7.68 | 6.90 | 7.17 | 7.17 | -6.52% | 2,048,108 |
| Aug 19, 2025 | 7.76 | 7.99 | 7.60 | 7.67 | 7.67 | -0.39% | 1,274,742 |
| Aug 18, 2025 | 7.97 | 8.00 | 7.68 | 7.70 | 7.70 | -3.27% | 1,187,281 |
| Aug 15, 2025 | 7.67 | 7.98 | 7.59 | 7.96 | 7.96 | 2.31% | 1,264,366 |
| Aug 14, 2025 | 8.23 | 8.31 | 7.75 | 7.78 | 7.78 | -6.27% | 1,130,100 |
| Aug 13, 2025 | 8.07 | 8.60 | 7.91 | 8.30 | 8.30 | 3.23% | 1,320,361 |
| Aug 12, 2025 | 7.85 | 8.08 | 7.60 | 8.04 | 8.04 | 2.88% | 2,029,956 |
| Aug 11, 2025 | 8.18 | 8.34 | 7.77 | 7.82 | 7.82 | -13.84% | 2,231,309 |
| Aug 8, 2025 | 7.91 | 9.43 | 7.91 | 9.07 | 9.07 | 12.39% | 2,483,883 |
| Aug 7, 2025 | 7.81 | 8.08 | 7.55 | 8.07 | 8.07 | 4.26% | 970,361 |
| Aug 6, 2025 | 7.67 | 7.83 | 7.52 | 7.74 | 7.74 | 0.91% | 722,165 |
| Aug 5, 2025 | 7.67 | 7.79 | 7.35 | 7.67 | 7.67 | -0.13% | 984,589 |
| Aug 4, 2025 | 7.87 | 7.90 | 7.20 | 7.68 | 7.68 | -2.78% | 1,375,483 |
| Aug 1, 2025 | 7.93 | 8.28 | 7.72 | 7.90 | 7.90 | -3.42% | 1,790,525 |
| Jul 31, 2025 | 8.10 | 8.55 | 7.77 | 8.18 | 8.18 | - | 1,863,456 |
| Jul 30, 2025 | 7.93 | 8.48 | 7.51 | 8.18 | 8.18 | 21.36% | 6,035,184 |
| Jul 29, 2025 | 7.03 | 7.10 | 6.61 | 6.74 | 6.74 | -0.74% | 1,987,370 |
| Jul 28, 2025 | 7.02 | 7.28 | 6.72 | 6.79 | 6.79 | -3.82% | 1,993,124 |
| Jul 25, 2025 | 6.61 | 7.08 | 6.43 | 7.06 | 7.06 | 8.95% | 1,846,127 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.26 | 6.48 | 6.48 | -4.99% | 1,284,765 |
| Jul 23, 2025 | 6.64 | 7.08 | 6.48 | 6.82 | 6.82 | 4.60% | 1,417,708 |
| Jul 22, 2025 | 6.29 | 6.78 | 6.24 | 6.52 | 6.52 | 3.99% | 1,371,467 |
| Jul 21, 2025 | 6.90 | 6.97 | 6.19 | 6.27 | 6.27 | -8.87% | 3,522,600 |
| Jul 18, 2025 | 7.15 | 7.27 | 6.88 | 6.88 | 6.88 | -3.91% | 2,100,676 |
| Jul 17, 2025 | 7.25 | 7.45 | 6.97 | 7.16 | 7.16 | -1.10% | 2,047,542 |
| Jul 16, 2025 | 7.19 | 7.44 | 6.83 | 7.24 | 7.24 | 0.91% | 2,149,272 |
| Jul 15, 2025 | 7.38 | 7.46 | 6.95 | 7.18 | 7.18 | -2.84% | 2,523,509 |
| Jul 14, 2025 | 7.39 | 7.49 | 6.85 | 7.39 | 7.39 | -3.34% | 3,399,296 |
| Jul 11, 2025 | 7.00 | 8.68 | 6.74 | 7.64 | 7.64 | -32.98% | 19,658,784 |
| Jul 10, 2025 | 11.45 | 11.54 | 10.62 | 11.40 | 11.40 | -0.18% | 1,603,587 |
| Jul 9, 2025 | 10.46 | 11.88 | 10.34 | 11.42 | 11.42 | 12.29% | 2,248,483 |
| Jul 8, 2025 | 9.98 | 10.30 | 9.87 | 10.17 | 10.17 | 2.73% | 989,747 |
| Jul 7, 2025 | 9.90 | 10.11 | 9.65 | 9.90 | 9.90 | -3.41% | 984,867 |
| Jul 3, 2025 | 10.14 | 10.56 | 10.12 | 10.25 | 10.25 | 2.30% | 758,397 |
| Jul 2, 2025 | 9.67 | 10.10 | 9.45 | 10.02 | 10.02 | 3.30% | 1,266,263 |
| Jul 1, 2025 | 9.69 | 10.02 | 9.47 | 9.70 | 9.70 | -2.32% | 1,155,964 |
| Jun 30, 2025 | 11.18 | 11.19 | 9.88 | 9.93 | 9.93 | -10.94% | 2,085,097 |
| Jun 27, 2025 | 10.25 | 11.58 | 9.99 | 11.15 | 11.15 | 9.53% | 2,641,416 |
| Jun 26, 2025 | 10.33 | 10.50 | 9.80 | 10.18 | 10.18 | 1.29% | 1,860,855 |
| Jun 25, 2025 | 9.24 | 10.48 | 8.91 | 10.05 | 10.05 | 8.65% | 3,460,084 |