Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
9.99
-0.35 (-3.38%)
At close: Sep 26, 2024, 4:00 PM
10.01
+0.02 (0.20%)
After-hours: Sep 26, 2024, 6:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.96 | 11.10 | 9.70 | 9.99 | 9.99 | -3.38% | 5,782,272 |
| 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 |
| Sep 6, 2024 | 4.26 | 4.31 | 3.98 | 4.08 | 4.08 | -3.77% | 235,527 |
| Sep 5, 2024 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -2.53% | 116,534 |
| Sep 4, 2024 | 4.34 | 4.45 | 4.29 | 4.35 | 4.35 | -0.46% | 122,862 |
| Sep 3, 2024 | 4.56 | 4.59 | 4.34 | 4.37 | 4.37 | -4.38% | 159,528 |
| Aug 30, 2024 | 4.71 | 4.80 | 4.44 | 4.57 | 4.57 | -2.77% | 242,101 |
| Aug 29, 2024 | 4.73 | 4.84 | 4.66 | 4.70 | 4.70 | 0.21% | 113,003 |
| Aug 28, 2024 | 4.74 | 4.77 | 4.59 | 4.69 | 4.69 | -1.99% | 101,510 |
| Aug 27, 2024 | 4.84 | 4.89 | 4.69 | 4.79 | 4.79 | -2.15% | 122,515 |
| Aug 26, 2024 | 4.51 | 4.90 | 4.51 | 4.89 | 4.89 | 7.24% | 360,651 |
| Aug 23, 2024 | 4.59 | 4.70 | 4.50 | 4.56 | 4.56 | -0.44% | 233,866 |
| Aug 22, 2024 | 4.65 | 4.82 | 4.50 | 4.58 | 4.58 | - | 309,970 |
| Aug 21, 2024 | 4.14 | 4.69 | 4.13 | 4.58 | 4.58 | 11.98% | 378,570 |
| Aug 20, 2024 | 4.04 | 4.10 | 3.94 | 4.09 | 4.09 | 0.74% | 245,091 |
| Aug 19, 2024 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | 2.53% | 374,044 |
| Aug 16, 2024 | 4.05 | 4.05 | 3.84 | 3.96 | 3.96 | 1.54% | 312,568 |
| Aug 15, 2024 | 3.87 | 4.03 | 3.85 | 3.90 | 3.90 | 2.09% | 258,598 |
| Aug 14, 2024 | 3.94 | 4.11 | 3.79 | 3.82 | 3.82 | -2.68% | 298,850 |
| Aug 13, 2024 | 3.96 | 4.15 | 3.87 | 3.93 | 3.93 | 0.13% | 273,674 |
| Aug 12, 2024 | 3.83 | 4.19 | 3.71 | 3.92 | 3.92 | 4.26% | 461,068 |
| Aug 9, 2024 | 3.91 | 4.02 | 3.71 | 3.76 | 3.76 | -3.09% | 360,131 |
| Aug 8, 2024 | 4.02 | 4.48 | 3.80 | 3.88 | 3.88 | 8.99% | 761,190 |
| Aug 7, 2024 | 3.95 | 4.07 | 3.52 | 3.56 | 3.56 | -8.95% | 452,603 |
| Aug 6, 2024 | 3.82 | 4.32 | 3.81 | 3.91 | 3.91 | 3.71% | 606,564 |
| Aug 5, 2024 | 3.81 | 3.81 | 3.62 | 3.77 | 3.77 | -3.08% | 306,884 |
| Aug 2, 2024 | 3.81 | 3.97 | 3.76 | 3.89 | 3.89 | -0.51% | 337,276 |
| Aug 1, 2024 | 4.05 | 4.10 | 3.82 | 3.91 | 3.91 | -3.69% | 486,767 |
| Jul 31, 2024 | 4.14 | 4.16 | 4.02 | 4.06 | 4.06 | -0.49% | 299,449 |
| Jul 30, 2024 | 4.22 | 4.39 | 4.03 | 4.08 | 4.08 | -4.00% | 335,160 |
| Jul 29, 2024 | 4.40 | 4.47 | 4.23 | 4.25 | 4.25 | -2.75% | 202,219 |
| Jul 26, 2024 | 4.45 | 4.56 | 4.32 | 4.37 | 4.37 | -1.35% | 276,093 |
| Jul 25, 2024 | 4.51 | 4.67 | 4.42 | 4.43 | 4.43 | -2.64% | 306,636 |
| Jul 24, 2024 | 4.71 | 4.81 | 4.54 | 4.55 | 4.55 | -4.81% | 239,737 |
| Jul 23, 2024 | 4.85 | 4.88 | 4.74 | 4.78 | 4.78 | -0.42% | 142,377 |
| Jul 22, 2024 | 4.74 | 4.93 | 4.74 | 4.80 | 4.80 | 2.35% | 223,650 |
| Jul 19, 2024 | 4.70 | 4.76 | 4.64 | 4.69 | 4.69 | 0.21% | 202,269 |
| Jul 18, 2024 | 4.88 | 4.88 | 4.62 | 4.68 | 4.68 | -2.90% | 351,864 |
| Jul 17, 2024 | 4.81 | 4.89 | 4.75 | 4.82 | 4.82 | -0.41% | 367,427 |
| Jul 16, 2024 | 4.70 | 4.89 | 4.70 | 4.84 | 4.84 | 3.86% | 380,396 |
| Jul 15, 2024 | 4.40 | 4.69 | 4.36 | 4.66 | 4.66 | 5.91% | 485,635 |
| Jul 12, 2024 | 4.59 | 4.72 | 4.23 | 4.40 | 4.40 | -4.14% | 625,097 |
| Jul 11, 2024 | 4.68 | 4.73 | 4.56 | 4.59 | 4.59 | -0.22% | 415,824 |
| Jul 10, 2024 | 4.58 | 4.79 | 4.57 | 4.60 | 4.60 | 0.22% | 349,968 |
| Jul 9, 2024 | 4.71 | 4.79 | 4.56 | 4.59 | 4.59 | -3.77% | 332,747 |
| Jul 8, 2024 | 4.84 | 5.26 | 4.77 | 4.77 | 4.77 | -0.83% | 508,139 |
| Jul 5, 2024 | 4.82 | 4.85 | 4.66 | 4.81 | 4.81 | -0.41% | 478,195 |
| Jul 3, 2024 | 4.73 | 4.87 | 4.65 | 4.83 | 4.83 | 2.33% | 282,781 |
| Jul 2, 2024 | 4.81 | 4.82 | 4.67 | 4.72 | 4.72 | -2.48% | 229,516 |
| Jul 1, 2024 | 4.91 | 4.98 | 4.60 | 4.84 | 4.84 | 1.47% | 642,734 |
| Jun 28, 2024 | 4.72 | 5.25 | 4.64 | 4.77 | 4.77 | 2.80% | 4,272,056 |
| Jun 27, 2024 | 4.65 | 4.74 | 4.56 | 4.64 | 4.64 | 0.22% | 330,550 |
| Jun 26, 2024 | 4.62 | 4.65 | 4.45 | 4.63 | 4.63 | -0.22% | 428,283 |
| Jun 25, 2024 | 4.86 | 5.06 | 4.58 | 4.64 | 4.64 | -3.13% | 506,278 |
| Jun 24, 2024 | 4.69 | 4.84 | 4.61 | 4.79 | 4.79 | 1.91% | 273,466 |
| Jun 21, 2024 | 4.83 | 4.91 | 4.70 | 4.70 | 4.70 | -1.26% | 388,572 |
| Jun 20, 2024 | 4.84 | 4.91 | 4.67 | 4.76 | 4.76 | -1.65% | 189,807 |
| Jun 18, 2024 | 4.93 | 4.98 | 4.72 | 4.84 | 4.84 | -2.42% | 429,180 |
| Jun 17, 2024 | 5.16 | 5.24 | 4.94 | 4.96 | 4.96 | -4.06% | 344,034 |
| Jun 14, 2024 | 5.25 | 5.35 | 5.03 | 5.17 | 5.17 | -2.27% | 218,595 |
| Jun 13, 2024 | 5.05 | 5.41 | 5.04 | 5.29 | 5.29 | 4.55% | 175,388 |
| Jun 12, 2024 | 5.59 | 5.77 | 4.93 | 5.06 | 5.06 | -8.83% | 638,765 |
| Jun 11, 2024 | 5.38 | 5.77 | 5.37 | 5.55 | 5.55 | 2.59% | 337,373 |
| Jun 10, 2024 | 5.17 | 5.44 | 5.06 | 5.41 | 5.41 | 3.24% | 239,589 |
| Jun 7, 2024 | 5.38 | 5.45 | 5.17 | 5.24 | 5.24 | -4.38% | 247,664 |
| Jun 6, 2024 | 5.66 | 5.66 | 5.44 | 5.48 | 5.48 | -2.49% | 219,147 |
| Jun 5, 2024 | 5.75 | 5.80 | 5.48 | 5.62 | 5.62 | -3.10% | 391,873 |
| Jun 4, 2024 | 5.73 | 6.15 | 5.65 | 5.80 | 5.80 | 2.84% | 810,631 |
| Jun 3, 2024 | 5.68 | 5.91 | 5.61 | 5.64 | 5.64 | -0.70% | 275,588 |
| May 31, 2024 | 5.57 | 5.94 | 5.51 | 5.68 | 5.68 | 2.34% | 385,871 |
| May 30, 2024 | 5.54 | 5.65 | 5.41 | 5.55 | 5.55 | -0.89% | 492,672 |
| May 29, 2024 | 6.07 | 6.11 | 5.57 | 5.60 | 5.60 | -8.20% | 608,214 |
| May 28, 2024 | 6.01 | 6.14 | 5.64 | 6.10 | 6.10 | 1.84% | 503,765 |
| May 24, 2024 | 6.02 | 6.07 | 5.90 | 5.99 | 5.99 | -1.32% | 235,713 |
| May 23, 2024 | 6.25 | 6.25 | 6.02 | 6.07 | 6.07 | -2.88% | 196,252 |
| May 22, 2024 | 6.29 | 6.35 | 6.10 | 6.25 | 6.25 | -0.64% | 322,059 |
| May 21, 2024 | 6.32 | 6.35 | 6.02 | 6.29 | 6.29 | -0.16% | 289,256 |
| May 20, 2024 | 6.23 | 6.41 | 6.15 | 6.30 | 6.30 | 1.61% | 404,419 |
| May 17, 2024 | 5.79 | 6.53 | 5.79 | 6.20 | 6.20 | 9.93% | 755,112 |
| May 16, 2024 | 5.36 | 5.80 | 5.27 | 5.64 | 5.64 | 5.82% | 505,314 |
| May 15, 2024 | 5.21 | 5.47 | 5.21 | 5.33 | 5.33 | 2.50% | 284,300 |
| May 14, 2024 | 5.13 | 5.47 | 5.00 | 5.20 | 5.20 | -4.41% | 667,284 |
| May 13, 2024 | 5.34 | 5.44 | 5.26 | 5.44 | 5.44 | 2.64% | 193,872 |
| May 10, 2024 | 5.42 | 5.50 | 5.23 | 5.30 | 5.30 | -2.21% | 233,835 |
| May 9, 2024 | 5.36 | 5.49 | 5.33 | 5.42 | 5.42 | 0.93% | 111,219 |
| May 8, 2024 | 5.36 | 5.48 | 5.25 | 5.37 | 5.37 | -1.65% | 196,232 |
| May 7, 2024 | 5.58 | 5.68 | 5.41 | 5.46 | 5.46 | -1.27% | 362,751 |
| May 6, 2024 | 5.47 | 5.57 | 5.45 | 5.53 | 5.53 | 1.10% | 141,068 |