Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
13.28
+0.13 (0.99%)
At close: Apr 24, 2025, 4:00 PM
13.50
+0.22 (1.66%)
After-hours: Apr 24, 2025, 5:00 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202513.2113.9912.9513.2813.280.99%1,830,135
Apr 23, 202514.2014.4512.8913.1513.15-5.33%2,277,049
Apr 22, 202512.1214.0812.0213.8913.8916.53%2,178,101
Apr 21, 202511.1512.1711.1511.9211.925.96%2,071,877
Apr 17, 202510.2011.3210.2011.2511.2516.70%1,510,834
Apr 16, 20259.679.859.439.649.64-1.83%808,214
Apr 15, 20259.5310.099.459.829.824.47%931,782
Apr 14, 20259.439.639.159.409.401.18%666,488
Apr 11, 20258.939.408.729.299.294.62%727,547
Apr 10, 20259.259.288.668.888.88-5.53%1,113,716
Apr 9, 20258.519.578.119.409.408.05%1,761,250
Apr 8, 20259.529.858.528.708.70-5.23%1,243,315
Apr 7, 20258.529.328.299.189.181.32%1,865,636
Apr 4, 20258.889.268.339.069.06-2.27%1,946,645
Apr 3, 20259.129.438.689.279.27-4.83%1,437,875
Apr 2, 20259.409.939.219.749.742.80%1,234,573
Apr 1, 20259.569.858.909.489.48-0.16%1,743,307
Mar 31, 202510.4810.889.019.499.49-17.48%3,378,134
Mar 28, 202511.7911.8511.0411.5011.50-2.67%1,192,498
Mar 27, 202513.3313.8111.8111.8211.82-10.36%1,964,875
Mar 26, 202513.2813.5812.8113.1813.18-2.23%1,037,656
Mar 25, 202513.2013.6812.8613.4813.481.51%814,045
Mar 24, 202513.1313.3212.6413.2813.283.27%803,959
Mar 21, 202514.1614.1612.7512.8612.86-10.45%2,658,081
Mar 20, 202512.5614.7512.2314.3614.3617.51%3,318,327
Mar 19, 202511.7612.3811.6012.2212.225.25%1,052,445
Mar 18, 202512.8812.9411.5511.6111.61-9.86%1,430,238
Mar 17, 202513.3213.9212.6812.8812.88-2.65%1,181,139
Mar 14, 202513.0013.4012.8013.2313.233.44%696,874
Mar 13, 202513.0813.4212.6712.7912.79-2.14%681,939
Mar 12, 202512.9313.3412.5513.0713.073.90%1,160,370
Mar 11, 202512.3413.1411.7512.5812.581.94%1,226,801
Mar 10, 202512.6912.8312.0012.3412.34-3.67%1,621,096
Mar 7, 202513.6813.9012.7312.8112.81-5.70%1,267,102
Mar 6, 202512.5614.0112.2913.5913.597.39%1,585,589
Mar 5, 202513.9014.1812.0512.6512.65-7.66%2,295,244
Mar 4, 202515.1116.1713.6113.7013.700.22%4,578,438
Mar 3, 202515.2715.4713.2713.6713.67-11.12%1,540,055
Feb 28, 202514.1715.4414.1115.3815.386.95%1,469,733
Feb 27, 202514.5115.8814.3114.3814.38-0.55%1,096,079
Feb 26, 202515.7015.7314.4314.4614.46-8.48%962,499
Feb 25, 202514.4516.2814.3515.8015.809.34%1,881,254
Feb 24, 202515.0015.1913.6614.4514.45-3.67%1,081,515
Feb 21, 202515.2915.5814.7515.0015.00-0.99%1,246,059
Feb 20, 202515.0615.4014.6615.1515.150.40%762,966
Feb 19, 202514.8915.2514.2815.0915.091.14%1,127,492
Feb 18, 202516.0016.4714.7814.9214.92-6.46%1,548,930
Feb 14, 202515.5416.2315.3915.9515.952.57%1,955,753
Feb 13, 202515.1515.7814.6815.5515.553.32%1,087,432
Feb 12, 202513.2515.4613.2015.0515.0511.65%1,028,574