Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
15.04
-0.16 (-1.05%)
At close: Jan 31, 2025, 4:00 PM
15.00
-0.04 (-0.27%)
After-hours: Jan 31, 2025, 5:27 PM EST
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 15.25 | 15.62 | 14.81 | 15.04 | 15.04 | -1.05% | 795,169 |
| Jan 30, 2025 | 14.33 | 15.43 | 14.33 | 15.20 | 15.20 | 6.52% | 567,332 |
| Jan 29, 2025 | 14.11 | 14.38 | 13.85 | 14.27 | 14.27 | 0.28% | 569,972 |
| Jan 28, 2025 | 14.46 | 14.46 | 13.62 | 14.23 | 14.23 | -0.28% | 654,871 |
| Jan 27, 2025 | 14.34 | 14.98 | 13.91 | 14.27 | 14.27 | -3.58% | 651,145 |
| Jan 24, 2025 | 14.60 | 15.15 | 14.47 | 14.80 | 14.80 | 1.86% | 465,812 |
| Jan 23, 2025 | 14.62 | 14.86 | 14.21 | 14.53 | 14.53 | -2.48% | 644,959 |
| Jan 22, 2025 | 14.06 | 15.79 | 13.97 | 14.90 | 14.90 | 5.97% | 1,181,784 |
| Jan 21, 2025 | 14.00 | 14.11 | 13.31 | 14.06 | 14.06 | 2.63% | 968,409 |
| Jan 17, 2025 | 13.56 | 13.77 | 13.33 | 13.70 | 13.70 | 1.48% | 688,941 |
| Jan 16, 2025 | 13.52 | 13.65 | 13.18 | 13.50 | 13.50 | 0.22% | 590,906 |
| Jan 15, 2025 | 13.07 | 13.51 | 12.52 | 13.47 | 13.47 | 6.99% | 850,785 |
| Jan 14, 2025 | 12.81 | 13.14 | 12.47 | 12.59 | 12.59 | -1.02% | 589,288 |
| Jan 13, 2025 | 12.96 | 12.99 | 12.31 | 12.72 | 12.72 | -3.56% | 745,175 |
| Jan 10, 2025 | 13.69 | 13.80 | 12.88 | 13.19 | 13.19 | -4.83% | 696,056 |
| Jan 8, 2025 | 14.02 | 14.39 | 13.68 | 13.86 | 13.86 | -2.53% | 591,791 |
| Jan 7, 2025 | 14.91 | 15.08 | 13.93 | 14.22 | 14.22 | -5.20% | 899,415 |
| Jan 6, 2025 | 15.74 | 15.80 | 14.97 | 15.00 | 15.00 | -3.91% | 827,854 |
| Jan 3, 2025 | 15.15 | 16.17 | 14.97 | 15.61 | 15.61 | 4.34% | 1,912,203 |
| Jan 2, 2025 | 14.02 | 14.99 | 13.65 | 14.96 | 14.96 | 8.41% | 1,255,608 |
| Dec 31, 2024 | 13.85 | 13.89 | 13.17 | 13.80 | 13.80 | 0.29% | 612,275 |
| Dec 30, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 13.76 | -2.27% | 774,691 |
| Dec 27, 2024 | 14.14 | 14.61 | 13.67 | 14.08 | 14.08 | - | 774,464 |
| Dec 26, 2024 | 14.00 | 14.24 | 13.52 | 14.08 | 14.08 | 0.50% | 686,768 |
| Dec 24, 2024 | 14.15 | 14.30 | 13.61 | 14.01 | 14.01 | -0.85% | 333,817 |
| Dec 23, 2024 | 13.00 | 14.16 | 12.65 | 14.13 | 14.13 | 8.11% | 1,345,371 |
| Dec 20, 2024 | 12.64 | 13.53 | 12.57 | 13.07 | 13.07 | 1.32% | 5,854,409 |
| Dec 19, 2024 | 12.69 | 13.06 | 12.30 | 12.90 | 12.90 | 3.04% | 1,146,602 |
| Dec 18, 2024 | 13.13 | 13.66 | 12.25 | 12.52 | 12.52 | -5.15% | 1,156,580 |
| Dec 17, 2024 | 13.80 | 14.27 | 13.18 | 13.20 | 13.20 | -4.90% | 827,048 |
| Dec 16, 2024 | 13.00 | 14.50 | 13.00 | 13.88 | 13.88 | 4.68% | 1,231,437 |
| Dec 13, 2024 | 14.23 | 14.63 | 13.19 | 13.26 | 13.26 | -7.53% | 1,280,997 |
| Dec 12, 2024 | 14.20 | 14.75 | 14.16 | 14.34 | 14.34 | 0.70% | 785,083 |
| Dec 11, 2024 | 14.85 | 15.21 | 14.15 | 14.24 | 14.24 | -4.24% | 819,270 |
| Dec 10, 2024 | 15.08 | 15.47 | 14.65 | 14.87 | 14.87 | -1.39% | 861,866 |
| Dec 9, 2024 | 15.00 | 15.48 | 14.67 | 15.08 | 15.08 | 1.48% | 1,078,449 |
| Dec 6, 2024 | 14.51 | 15.56 | 14.51 | 14.86 | 14.86 | 2.27% | 1,370,668 |
| Dec 5, 2024 | 14.80 | 15.80 | 13.54 | 14.53 | 14.53 | 14.23% | 3,272,571 |
| Dec 4, 2024 | 16.35 | 16.78 | 12.51 | 12.72 | 12.72 | -22.96% | 5,303,432 |
| Dec 3, 2024 | 19.44 | 20.75 | 16.07 | 16.51 | 16.51 | -15.94% | 3,659,816 |
| Dec 2, 2024 | 19.16 | 20.14 | 18.53 | 19.64 | 19.64 | 3.31% | 1,398,718 |
| Nov 29, 2024 | 19.13 | 19.61 | 18.82 | 19.01 | 19.01 | -0.16% | 571,850 |
| Nov 27, 2024 | 19.09 | 20.10 | 18.67 | 19.04 | 19.04 | -0.10% | 1,269,709 |
| Nov 26, 2024 | 19.07 | 20.21 | 18.56 | 19.06 | 19.06 | 1.28% | 1,219,997 |
| Nov 25, 2024 | 18.90 | 19.52 | 18.35 | 18.82 | 18.82 | 1.07% | 1,451,644 |
| Nov 22, 2024 | 17.94 | 18.88 | 17.51 | 18.62 | 18.62 | 4.67% | 1,004,452 |
| Nov 21, 2024 | 18.76 | 20.03 | 17.02 | 17.79 | 17.79 | -5.97% | 2,198,775 |
| Nov 20, 2024 | 18.39 | 19.39 | 18.22 | 18.92 | 18.92 | 2.49% | 818,956 |
| Nov 19, 2024 | 18.08 | 19.09 | 18.04 | 18.46 | 18.46 | 0.44% | 704,831 |
| Nov 18, 2024 | 18.66 | 19.47 | 17.21 | 18.38 | 18.38 | -1.24% | 1,216,193 |
| Nov 15, 2024 | 18.58 | 19.12 | 18.03 | 18.61 | 18.61 | 0.65% | 929,811 |
| Nov 14, 2024 | 16.92 | 19.50 | 16.92 | 18.49 | 18.49 | 9.34% | 1,862,603 |
| Nov 13, 2024 | 18.19 | 18.58 | 16.77 | 16.91 | 16.91 | -6.57% | 1,717,356 |
| Nov 12, 2024 | 19.32 | 19.49 | 17.92 | 18.10 | 18.10 | -7.37% | 1,331,972 |
| Nov 11, 2024 | 19.71 | 20.25 | 19.10 | 19.54 | 19.54 | -0.81% | 720,332 |
| Nov 8, 2024 | 18.75 | 19.80 | 18.66 | 19.70 | 19.70 | 4.51% | 729,186 |
| Nov 7, 2024 | 18.93 | 20.37 | 18.44 | 18.85 | 18.85 | 3.40% | 1,078,064 |
| Nov 6, 2024 | 18.83 | 19.21 | 17.50 | 18.23 | 18.23 | -1.19% | 1,345,763 |
| Nov 5, 2024 | 18.65 | 19.30 | 18.01 | 18.45 | 18.45 | -0.78% | 652,733 |
| Nov 4, 2024 | 19.20 | 19.70 | 18.56 | 18.60 | 18.60 | -4.40% | 1,104,434 |
| Nov 1, 2024 | 20.10 | 20.74 | 19.27 | 19.45 | 19.45 | -3.23% | 805,018 |
| Oct 31, 2024 | 21.57 | 21.63 | 20.04 | 20.10 | 20.10 | -5.90% | 892,419 |
| Oct 30, 2024 | 22.20 | 22.90 | 21.00 | 21.36 | 21.36 | -2.86% | 1,051,056 |
| Oct 29, 2024 | 21.47 | 22.36 | 20.77 | 21.99 | 21.99 | 2.47% | 1,313,955 |
| Oct 28, 2024 | 22.13 | 22.43 | 20.82 | 21.46 | 21.46 | -1.47% | 1,019,959 |
| Oct 25, 2024 | 21.59 | 22.61 | 21.01 | 21.78 | 21.78 | 2.69% | 1,514,376 |
| Oct 24, 2024 | 21.24 | 22.32 | 20.26 | 21.21 | 21.21 | -0.84% | 1,276,488 |
| Oct 23, 2024 | 20.17 | 21.45 | 19.61 | 21.39 | 21.39 | 6.21% | 1,812,798 |
| Oct 22, 2024 | 20.37 | 21.16 | 19.55 | 20.14 | 20.14 | -2.09% | 1,585,250 |
| Oct 21, 2024 | 18.83 | 20.98 | 18.56 | 20.57 | 20.57 | 9.07% | 2,329,433 |
| Oct 18, 2024 | 18.50 | 19.13 | 17.98 | 18.86 | 18.86 | 2.00% | 2,752,232 |
| Oct 17, 2024 | 19.31 | 20.48 | 18.17 | 18.49 | 18.49 | -9.85% | 5,006,316 |
| Oct 16, 2024 | 21.47 | 21.80 | 19.07 | 20.51 | 20.51 | -5.05% | 3,032,340 |
| Oct 15, 2024 | 19.23 | 23.40 | 18.92 | 21.60 | 21.60 | 10.32% | 3,703,195 |
| Oct 14, 2024 | 17.78 | 19.79 | 17.02 | 19.58 | 19.58 | 10.19% | 2,091,299 |
| Oct 11, 2024 | 18.27 | 20.36 | 16.81 | 17.77 | 17.77 | 3.68% | 4,593,738 |
| Oct 10, 2024 | 17.14 | 17.26 | 15.34 | 17.14 | 17.14 | -0.98% | 3,155,445 |
| Oct 9, 2024 | 19.58 | 20.00 | 16.59 | 17.31 | 17.31 | -10.45% | 3,595,053 |
| Oct 8, 2024 | 18.25 | 21.47 | 18.25 | 19.33 | 19.33 | 6.85% | 4,310,122 |
| Oct 7, 2024 | 21.19 | 21.88 | 17.75 | 18.09 | 18.09 | -16.44% | 4,797,393 |
| Oct 4, 2024 | 17.90 | 21.98 | 17.51 | 21.65 | 21.65 | 26.83% | 10,066,592 |
| Oct 3, 2024 | 16.53 | 17.91 | 16.02 | 17.07 | 17.07 | 3.33% | 3,246,164 |
| Oct 2, 2024 | 14.56 | 17.48 | 14.32 | 16.52 | 16.52 | 10.06% | 5,357,425 |
| Oct 1, 2024 | 15.25 | 18.14 | 13.77 | 15.01 | 15.01 | -1.31% | 12,843,951 |
| Sep 30, 2024 | 9.87 | 15.65 | 9.87 | 15.21 | 15.21 | 52.86% | 15,344,232 |
| Sep 27, 2024 | 10.06 | 10.30 | 9.05 | 9.95 | 9.95 | -0.40% | 2,552,157 |
| Sep 26, 2024 | 9.96 | 11.10 | 9.70 | 9.99 | 9.99 | -3.38% | 5,812,231 |
| Sep 25, 2024 | 9.97 | 12.87 | 9.90 | 10.34 | 10.34 | 13.63% | 41,984,880 |
| Sep 24, 2024 | 8.43 | 9.25 | 7.42 | 9.10 | 9.10 | 52.43% | 30,528,283 |
| Sep 23, 2024 | 5.11 | 6.00 | 5.10 | 5.97 | 5.97 | 18.22% | 1,459,114 |
| Sep 20, 2024 | 4.99 | 5.12 | 4.93 | 5.05 | 5.05 | 1.20% | 439,637 |
| Sep 19, 2024 | 5.25 | 5.26 | 4.92 | 4.99 | 4.99 | -2.54% | 319,335 |
| Sep 18, 2024 | 5.20 | 5.60 | 5.02 | 5.12 | 5.12 | 0.79% | 816,600 |
| Sep 17, 2024 | 4.86 | 5.19 | 4.59 | 5.08 | 5.08 | 15.19% | 1,675,728 |
| Sep 16, 2024 | 4.59 | 4.74 | 4.35 | 4.41 | 4.41 | -3.92% | 138,816 |
| Sep 13, 2024 | 4.23 | 4.65 | 4.20 | 4.59 | 4.59 | 9.81% | 296,759 |
| Sep 12, 2024 | 4.20 | 4.28 | 4.05 | 4.18 | 4.18 | - | 186,093 |
| Sep 11, 2024 | 4.26 | 4.33 | 4.16 | 4.18 | 4.18 | -2.34% | 91,086 |
| Sep 10, 2024 | 4.22 | 4.31 | 4.15 | 4.28 | 4.28 | 1.90% | 117,109 |
| Sep 9, 2024 | 4.10 | 4.31 | 4.10 | 4.20 | 4.20 | 2.94% | 161,681 |