Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
6.88
-0.28 (-3.91%)
At close: Jul 18, 2025, 4:00 PM
6.91
+0.03 (0.44%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.15 | 7.27 | 6.88 | 6.88 | 6.88 | -3.91% | 2,100,676 |
| Jul 17, 2025 | 7.25 | 7.45 | 6.97 | 7.16 | 7.16 | -1.10% | 2,047,542 |
| Jul 16, 2025 | 7.19 | 7.44 | 6.83 | 7.24 | 7.24 | 0.91% | 2,149,272 |
| Jul 15, 2025 | 7.38 | 7.46 | 6.95 | 7.18 | 7.18 | -2.84% | 2,523,509 |
| Jul 14, 2025 | 7.39 | 7.49 | 6.85 | 7.39 | 7.39 | -3.34% | 3,399,296 |
| Jul 11, 2025 | 7.00 | 8.68 | 6.74 | 7.64 | 7.64 | -32.98% | 19,658,784 |
| Jul 10, 2025 | 11.45 | 11.54 | 10.62 | 11.40 | 11.40 | -0.18% | 1,603,587 |
| Jul 9, 2025 | 10.46 | 11.88 | 10.34 | 11.42 | 11.42 | 12.29% | 2,248,483 |
| Jul 8, 2025 | 9.98 | 10.30 | 9.87 | 10.17 | 10.17 | 2.73% | 989,747 |
| Jul 7, 2025 | 9.90 | 10.11 | 9.65 | 9.90 | 9.90 | -3.41% | 984,867 |
| Jul 3, 2025 | 10.14 | 10.56 | 10.12 | 10.25 | 10.25 | 2.30% | 758,397 |
| Jul 2, 2025 | 9.67 | 10.10 | 9.45 | 10.02 | 10.02 | 3.30% | 1,266,263 |
| Jul 1, 2025 | 9.69 | 10.02 | 9.47 | 9.70 | 9.70 | -2.32% | 1,155,964 |
| Jun 30, 2025 | 11.18 | 11.19 | 9.88 | 9.93 | 9.93 | -10.94% | 2,085,097 |
| Jun 27, 2025 | 10.25 | 11.58 | 9.99 | 11.15 | 11.15 | 9.53% | 2,641,416 |
| Jun 26, 2025 | 10.33 | 10.50 | 9.80 | 10.18 | 10.18 | 1.29% | 1,860,855 |
| Jun 25, 2025 | 9.24 | 10.48 | 8.91 | 10.05 | 10.05 | 8.65% | 3,460,084 |
| Jun 24, 2025 | 7.90 | 9.35 | 7.82 | 9.25 | 9.25 | 20.44% | 8,782,120 |
| Jun 23, 2025 | 8.00 | 8.02 | 6.93 | 7.68 | 7.68 | -7.02% | 5,498,433 |
| Jun 20, 2025 | 11.40 | 11.46 | 6.07 | 8.26 | 8.26 | -30.82% | 14,371,587 |
| Jun 18, 2025 | 12.03 | 12.62 | 11.87 | 11.94 | 11.94 | -2.05% | 1,349,831 |
| Jun 17, 2025 | 12.12 | 13.51 | 11.57 | 12.19 | 12.19 | -1.53% | 2,559,013 |
| Jun 16, 2025 | 12.11 | 12.42 | 11.75 | 12.38 | 12.38 | 5.09% | 2,417,441 |
| Jun 13, 2025 | 13.55 | 13.80 | 11.76 | 11.78 | 11.78 | -15.49% | 3,116,941 |
| Jun 12, 2025 | 12.98 | 13.98 | 12.67 | 13.94 | 13.94 | 6.09% | 1,052,371 |
| Jun 11, 2025 | 14.22 | 14.26 | 12.30 | 13.14 | 13.14 | -5.40% | 3,227,589 |
| Jun 10, 2025 | 13.30 | 14.21 | 13.05 | 13.89 | 13.89 | 3.81% | 1,385,036 |
| Jun 9, 2025 | 14.54 | 15.00 | 13.23 | 13.38 | 13.38 | -5.97% | 2,011,969 |
| Jun 6, 2025 | 13.26 | 14.35 | 12.80 | 14.23 | 14.23 | 7.97% | 2,507,898 |
| Jun 5, 2025 | 12.50 | 13.44 | 12.26 | 13.18 | 13.18 | 6.81% | 2,770,773 |
| Jun 4, 2025 | 11.26 | 12.48 | 11.18 | 12.34 | 12.34 | 10.67% | 2,618,612 |
| Jun 3, 2025 | 9.98 | 11.53 | 9.53 | 11.15 | 11.15 | 9.21% | 2,065,239 |
| Jun 2, 2025 | 9.97 | 10.32 | 9.54 | 10.21 | 10.21 | 3.24% | 1,406,708 |
| May 30, 2025 | 9.92 | 10.33 | 9.58 | 9.89 | 9.89 | -1.98% | 2,127,438 |
| May 29, 2025 | 10.80 | 10.80 | 10.03 | 10.09 | 10.09 | -5.26% | 1,346,064 |
| May 28, 2025 | 10.65 | 10.71 | 10.22 | 10.65 | 10.65 | 1.62% | 900,455 |
| May 27, 2025 | 10.38 | 10.57 | 10.04 | 10.48 | 10.48 | 2.24% | 994,819 |
| May 23, 2025 | 10.78 | 10.98 | 10.22 | 10.25 | 10.25 | -5.62% | 1,670,918 |
| May 22, 2025 | 11.10 | 11.14 | 10.60 | 10.86 | 10.86 | -2.34% | 1,937,037 |
| May 21, 2025 | 10.83 | 11.71 | 10.72 | 11.12 | 11.12 | 1.00% | 3,176,760 |
| May 20, 2025 | 10.86 | 11.41 | 10.17 | 11.01 | 11.01 | 6.17% | 3,394,678 |
| May 19, 2025 | 9.18 | 10.59 | 9.09 | 10.37 | 10.37 | 9.85% | 3,159,376 |
| May 16, 2025 | 9.57 | 9.94 | 9.07 | 9.44 | 9.44 | -1.26% | 3,269,054 |
| May 15, 2025 | 7.47 | 9.97 | 7.35 | 9.56 | 9.56 | 24.64% | 4,810,318 |
| May 14, 2025 | 7.74 | 8.57 | 7.37 | 7.67 | 7.67 | 5.07% | 4,396,449 |
| May 13, 2025 | 7.25 | 7.90 | 7.12 | 7.30 | 7.30 | 2.67% | 4,766,823 |
| May 12, 2025 | 6.35 | 7.29 | 6.35 | 7.11 | 7.11 | 12.15% | 3,544,473 |
| May 9, 2025 | 6.99 | 7.10 | 6.27 | 6.34 | 6.34 | -9.04% | 3,637,483 |
| May 8, 2025 | 7.01 | 7.51 | 6.57 | 6.97 | 6.97 | 1.16% | 4,461,271 |
| May 7, 2025 | 7.58 | 7.59 | 6.79 | 6.89 | 6.89 | -5.62% | 5,146,692 |