Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
9.24
-2.27 (-19.70%)
Mar 31, 2025, 2:27 PM EDT - Market open
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.58 | 10.78 | 9.01 | 9.05 | - | -21.30% | 1,843,761 |
| Mar 28, 2025 | 11.79 | 11.85 | 11.04 | 11.50 | 11.50 | -2.67% | 1,192,498 |
| Mar 27, 2025 | 13.33 | 13.81 | 11.81 | 11.82 | 11.82 | -10.36% | 1,964,875 |
| Mar 26, 2025 | 13.28 | 13.58 | 12.81 | 13.18 | 13.18 | -2.23% | 1,037,656 |
| Mar 25, 2025 | 13.20 | 13.68 | 12.86 | 13.48 | 13.48 | 1.51% | 814,045 |
| Mar 24, 2025 | 13.13 | 13.32 | 12.64 | 13.28 | 13.28 | 3.27% | 803,959 |
| Mar 21, 2025 | 14.16 | 14.16 | 12.75 | 12.86 | 12.86 | -10.45% | 2,658,081 |
| Mar 20, 2025 | 12.56 | 14.75 | 12.23 | 14.36 | 14.36 | 17.51% | 3,318,327 |
| Mar 19, 2025 | 11.76 | 12.38 | 11.60 | 12.22 | 12.22 | 5.25% | 1,052,445 |
| Mar 18, 2025 | 12.88 | 12.94 | 11.55 | 11.61 | 11.61 | -9.86% | 1,430,238 |
| Mar 17, 2025 | 13.32 | 13.92 | 12.68 | 12.88 | 12.88 | -2.65% | 1,181,139 |
| Mar 14, 2025 | 13.00 | 13.40 | 12.80 | 13.23 | 13.23 | 3.44% | 696,874 |
| Mar 13, 2025 | 13.08 | 13.42 | 12.67 | 12.79 | 12.79 | -2.14% | 681,939 |
| Mar 12, 2025 | 12.93 | 13.34 | 12.55 | 13.07 | 13.07 | 3.90% | 1,160,370 |
| Mar 11, 2025 | 12.34 | 13.14 | 11.75 | 12.58 | 12.58 | 1.94% | 1,226,801 |
| Mar 10, 2025 | 12.69 | 12.83 | 12.00 | 12.34 | 12.34 | -3.67% | 1,621,096 |
| Mar 7, 2025 | 13.68 | 13.90 | 12.73 | 12.81 | 12.81 | -5.70% | 1,267,102 |
| Mar 6, 2025 | 12.56 | 14.01 | 12.29 | 13.59 | 13.59 | 7.39% | 1,585,589 |
| Mar 5, 2025 | 13.90 | 14.18 | 12.05 | 12.65 | 12.65 | -7.66% | 2,295,244 |
| Mar 4, 2025 | 15.11 | 16.17 | 13.61 | 13.70 | 13.70 | 0.22% | 4,578,438 |
| Mar 3, 2025 | 15.27 | 15.47 | 13.27 | 13.67 | 13.67 | -11.12% | 1,540,055 |
| Feb 28, 2025 | 14.17 | 15.44 | 14.11 | 15.38 | 15.38 | 6.95% | 1,469,733 |
| Feb 27, 2025 | 14.51 | 15.88 | 14.31 | 14.38 | 14.38 | -0.55% | 1,096,079 |
| Feb 26, 2025 | 15.70 | 15.73 | 14.43 | 14.46 | 14.46 | -8.48% | 962,499 |
| Feb 25, 2025 | 14.45 | 16.28 | 14.35 | 15.80 | 15.80 | 9.34% | 1,881,254 |
| Feb 24, 2025 | 15.00 | 15.19 | 13.66 | 14.45 | 14.45 | -3.67% | 1,081,515 |
| Feb 21, 2025 | 15.29 | 15.58 | 14.75 | 15.00 | 15.00 | -0.99% | 1,246,059 |
| Feb 20, 2025 | 15.06 | 15.40 | 14.66 | 15.15 | 15.15 | 0.40% | 762,966 |
| Feb 19, 2025 | 14.89 | 15.25 | 14.28 | 15.09 | 15.09 | 1.14% | 1,127,492 |
| Feb 18, 2025 | 16.00 | 16.47 | 14.78 | 14.92 | 14.92 | -6.46% | 1,548,930 |
| Feb 14, 2025 | 15.54 | 16.23 | 15.39 | 15.95 | 15.95 | 2.57% | 1,955,753 |
| Feb 13, 2025 | 15.15 | 15.78 | 14.68 | 15.55 | 15.55 | 3.32% | 1,087,432 |
| Feb 12, 2025 | 13.25 | 15.46 | 13.20 | 15.05 | 15.05 | 11.65% | 1,028,574 |
| Feb 11, 2025 | 13.95 | 14.00 | 13.27 | 13.48 | 13.48 | -3.30% | 1,136,239 |
| Feb 10, 2025 | 14.19 | 14.34 | 13.73 | 13.94 | 13.94 | -1.06% | 831,206 |
| Feb 7, 2025 | 14.45 | 14.45 | 13.65 | 14.09 | 14.09 | -1.67% | 999,708 |
| Feb 6, 2025 | 14.40 | 14.61 | 14.08 | 14.33 | 14.33 | - | 599,517 |
| Feb 5, 2025 | 15.04 | 15.31 | 13.95 | 14.33 | 14.33 | -4.91% | 850,676 |
| Feb 4, 2025 | 15.18 | 15.46 | 14.87 | 15.07 | 15.07 | -0.72% | 568,430 |
| Feb 3, 2025 | 14.39 | 15.22 | 14.30 | 15.18 | 15.18 | 0.93% | 594,950 |
| Jan 31, 2025 | 15.25 | 15.62 | 14.81 | 15.04 | 15.04 | -1.05% | 795,169 |
| Jan 30, 2025 | 14.33 | 15.43 | 14.33 | 15.20 | 15.20 | 6.52% | 567,332 |
| Jan 29, 2025 | 14.11 | 14.38 | 13.85 | 14.27 | 14.27 | 0.28% | 569,972 |
| Jan 28, 2025 | 14.46 | 14.46 | 13.62 | 14.23 | 14.23 | -0.28% | 654,871 |
| Jan 27, 2025 | 14.34 | 14.98 | 13.91 | 14.27 | 14.27 | -3.58% | 651,145 |
| Jan 24, 2025 | 14.60 | 15.15 | 14.47 | 14.80 | 14.80 | 1.86% | 465,812 |
| Jan 23, 2025 | 14.62 | 14.86 | 14.21 | 14.53 | 14.53 | -2.48% | 644,959 |
| Jan 22, 2025 | 14.06 | 15.79 | 13.97 | 14.90 | 14.90 | 5.97% | 1,181,784 |
| Jan 21, 2025 | 14.00 | 14.11 | 13.31 | 14.06 | 14.06 | 2.63% | 968,409 |
| Jan 17, 2025 | 13.56 | 13.77 | 13.33 | 13.70 | 13.70 | 1.48% | 688,941 |