Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
17.89
-1.03 (-5.45%)
Nov 21, 2024, 12:24 PM EST - Market open
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |