Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
6.51
+0.30 (4.83%)
At close: Oct 31, 2025, 4:00 PM EST
6.45
-0.06 (-0.92%)
Pre-market: Nov 3, 2025, 8:49 AM EST
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.40 | 6.54 | 6.16 | 6.51 | 6.51 | 4.83% | 1,425,607 |
| Oct 30, 2025 | 6.83 | 6.83 | 6.19 | 6.21 | 6.21 | -10.26% | 2,014,596 |
| Oct 29, 2025 | 6.19 | 7.08 | 6.13 | 6.92 | 6.92 | 11.97% | 2,864,059 |
| Oct 28, 2025 | 6.21 | 6.31 | 6.12 | 6.18 | 6.18 | - | 649,145 |
| Oct 27, 2025 | 6.20 | 6.42 | 6.17 | 6.18 | 6.18 | -0.32% | 984,258 |
| Oct 24, 2025 | 6.16 | 6.34 | 6.06 | 6.20 | 6.20 | 1.14% | 1,116,313 |
| Oct 23, 2025 | 6.19 | 6.28 | 6.11 | 6.13 | 6.13 | -1.61% | 913,613 |
| Oct 22, 2025 | 6.37 | 6.37 | 6.10 | 6.23 | 6.23 | -2.20% | 919,631 |
| Oct 21, 2025 | 6.42 | 6.49 | 6.31 | 6.37 | 6.37 | -0.47% | 550,193 |
| Oct 20, 2025 | 6.33 | 6.56 | 6.30 | 6.40 | 6.40 | 2.40% | 863,193 |
| Oct 17, 2025 | 6.15 | 6.54 | 6.01 | 6.25 | 6.25 | 1.46% | 1,265,477 |
| Oct 16, 2025 | 6.74 | 6.82 | 6.10 | 6.16 | 6.16 | -7.92% | 1,320,833 |
| Oct 15, 2025 | 6.72 | 6.89 | 6.62 | 6.69 | 6.69 | -0.15% | 941,747 |
| Oct 14, 2025 | 6.62 | 6.80 | 6.46 | 6.70 | 6.70 | -0.30% | 915,398 |
| Oct 13, 2025 | 7.13 | 7.16 | 6.70 | 6.72 | 6.72 | -5.22% | 1,316,168 |
| Oct 10, 2025 | 7.62 | 7.62 | 7.06 | 7.09 | 7.09 | -6.96% | 1,058,551 |
| Oct 9, 2025 | 7.51 | 7.82 | 7.47 | 7.62 | 7.62 | 1.87% | 861,806 |
| Oct 8, 2025 | 7.53 | 7.71 | 7.46 | 7.48 | 7.48 | -0.27% | 686,050 |
| 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 |