Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
11.15
+0.97 (9.53%)
At close: Jun 27, 2025, 4:00 PM
11.20
+0.05 (0.45%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.2511.589.9911.1511.159.53%2,641,416
Jun 26, 202510.3310.509.8010.1810.181.29%1,860,855
Jun 25, 20259.2410.488.9110.0510.058.65%3,460,084
Jun 24, 20257.909.357.829.259.2520.44%8,782,120
Jun 23, 20258.008.026.937.687.68-7.02%5,498,433
Jun 20, 202511.4011.466.078.268.26-30.82%14,371,587
Jun 18, 202512.0312.6211.8711.9411.94-2.05%1,349,831
Jun 17, 202512.1213.5111.5712.1912.19-1.53%2,559,013
Jun 16, 202512.1112.4211.7512.3812.385.09%2,417,441
Jun 13, 202513.5513.8011.7611.7811.78-15.49%3,116,941
Jun 12, 202512.9813.9812.6713.9413.946.09%1,052,371
Jun 11, 202514.2214.2612.3013.1413.14-5.40%3,227,589
Jun 10, 202513.3014.2113.0513.8913.893.81%1,385,036
Jun 9, 202514.5415.0013.2313.3813.38-5.97%2,011,969
Jun 6, 202513.2614.3512.8014.2314.237.97%2,507,898
Jun 5, 202512.5013.4412.2613.1813.186.81%2,770,773
Jun 4, 202511.2612.4811.1812.3412.3410.67%2,618,612
Jun 3, 20259.9811.539.5311.1511.159.21%2,065,239
Jun 2, 20259.9710.329.5410.2110.213.24%1,406,708
May 30, 20259.9210.339.589.899.89-1.98%2,127,438
May 29, 202510.8010.8010.0310.0910.09-5.26%1,346,064
May 28, 202510.6510.7110.2210.6510.651.62%900,455
May 27, 202510.3810.5710.0410.4810.482.24%994,819
May 23, 202510.7810.9810.2210.2510.25-5.62%1,670,918
May 22, 202511.1011.1410.6010.8610.86-2.34%1,937,037
May 21, 202510.8311.7110.7211.1211.121.00%3,176,760
May 20, 202510.8611.4110.1711.0111.016.17%3,394,678
May 19, 20259.1810.599.0910.3710.379.85%3,159,376
May 16, 20259.579.949.079.449.44-1.26%3,269,054
May 15, 20257.479.977.359.569.5624.64%4,810,318
May 14, 20257.748.577.377.677.675.07%4,396,449
May 13, 20257.257.907.127.307.302.67%4,766,823
May 12, 20256.357.296.357.117.1112.15%3,544,473
May 9, 20256.997.106.276.346.34-9.04%3,637,483
May 8, 20257.017.516.576.976.971.16%4,461,271
May 7, 20257.587.596.796.896.89-5.62%5,146,692
May 6, 202510.3010.356.977.307.30-29.13%9,467,234
May 5, 202511.2211.339.9910.3010.30-13.15%2,537,163
May 2, 202512.9513.2211.6911.8611.86-6.91%1,281,573
May 1, 202512.6513.0712.3012.7412.740.31%1,297,318
Apr 30, 202512.1712.8712.1612.7012.701.11%562,584
Apr 29, 202512.8312.9812.3612.5612.56-2.10%789,444
Apr 28, 202513.1013.4212.6312.8312.83-1.53%935,129
Apr 25, 202513.1213.3512.5913.0313.03-1.88%935,960
Apr 24, 202513.2113.9912.9513.2813.280.99%1,845,568
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