Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
7.60
+0.10 (1.33%)
Oct 8, 2025, 2:09 PM EDT - Market open
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.53 | 7.71 | 7.46 | 7.57 | - | 0.93% | 410,499 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.44 | 7.50 | 7.50 | -3.97% | 766,401 |
| Oct 6, 2025 | 7.28 | 7.88 | 7.23 | 7.81 | 7.81 | 6.11% | 1,121,637 |
| Oct 3, 2025 | 7.93 | 7.93 | 7.24 | 7.36 | 7.36 | -7.65% | 1,664,322 |
| Oct 2, 2025 | 8.00 | 8.06 | 7.64 | 7.97 | 7.97 | 1.92% | 1,376,952 |
| Oct 1, 2025 | 7.21 | 7.88 | 7.21 | 7.82 | 7.82 | 8.46% | 1,394,854 |
| Sep 30, 2025 | 7.39 | 7.64 | 7.11 | 7.21 | 7.21 | -2.70% | 943,633 |
| Sep 29, 2025 | 7.21 | 7.64 | 7.16 | 7.41 | 7.41 | 4.51% | 1,747,151 |
| Sep 26, 2025 | 6.41 | 7.28 | 6.35 | 7.09 | 7.09 | 8.74% | 2,456,784 |
| Sep 25, 2025 | 6.81 | 7.33 | 6.40 | 6.52 | 6.52 | 5.33% | 5,977,312 |
| Sep 24, 2025 | 6.16 | 6.29 | 6.05 | 6.19 | 6.19 | 0.65% | 867,005 |
| Sep 23, 2025 | 6.06 | 6.31 | 6.06 | 6.15 | 6.15 | 0.99% | 653,962 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.09 | 6.09 | 6.09 | -8.42% | 1,418,272 |
| Sep 19, 2025 | 6.43 | 6.67 | 6.29 | 6.65 | 6.65 | 3.91% | 1,868,133 |
| Sep 18, 2025 | 6.23 | 6.49 | 6.16 | 6.40 | 6.40 | 5.26% | 889,200 |
| Sep 17, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.08 | -2.25% | 663,955 |
| Sep 16, 2025 | 6.21 | 6.38 | 6.12 | 6.22 | 6.22 | 2.98% | 827,981 |
| Sep 15, 2025 | 6.43 | 6.57 | 5.97 | 6.04 | 6.04 | -5.03% | 1,272,198 |
| Sep 12, 2025 | 6.47 | 6.47 | 6.27 | 6.36 | 6.36 | -1.24% | 638,115 |
| Sep 11, 2025 | 6.11 | 6.52 | 6.05 | 6.44 | 6.44 | 1.74% | 714,996 |
| Sep 10, 2025 | 6.54 | 6.62 | 6.31 | 6.33 | 6.33 | -2.31% | 685,465 |
| Sep 9, 2025 | 6.38 | 6.53 | 6.13 | 6.48 | 6.48 | 2.05% | 628,287 |
| Sep 8, 2025 | 6.68 | 6.77 | 6.33 | 6.35 | 6.35 | -5.79% | 985,454 |
| Sep 5, 2025 | 6.00 | 6.77 | 5.82 | 6.74 | 6.74 | 13.47% | 2,178,215 |
| Sep 4, 2025 | 6.32 | 6.32 | 5.68 | 5.94 | 5.94 | -5.41% | 1,999,150 |
| 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 |