Capricor Therapeutics Inc (CAPR) Historical Stock Data
25.40 ↓4.56 (-15.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAPR is down -0.02% a day on average. There have been 15 days where Capricor Therapeutics Inc closed green and 15 days where CAPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 28.25 | 25.40 | ↓$2.85 (-10.09%) | 23.05 | 30.60 | 8.64M |
| 2025-12-03 | 30.00 | 29.96 | ↓$0.04 (-0.13%) | 21.50 | 40.37 | 56.93M |
| 2025-12-02 | 6.75 | 6.36 | ↓$0.39 (-5.78%) | 6.15 | 6.82 | 2.74M |
| 2025-12-01 | 5.35 | 6.65 | ↑$1.30 (24.30%) | 5.35 | 7.23 | 6.36M |
| 2025-11-28 | 5.26 | 5.35 | ↑$0.09 (1.71%) | 5.22 | 5.92 | 1.77M |
| 2025-11-26 | 4.66 | 5.19 | ↑$0.53 (11.37%) | 4.63 | 5.20 | 2.49M |
| 2025-11-25 | 4.45 | 4.60 | ↑$0.15 (3.37%) | 4.30 | 4.84 | 3.49M |
| 2025-11-24 | 5.55 | 4.64 | ↓$0.91 (-16.40%) | 4.40 | 5.61 | 6.88M |
| 2025-11-21 | 5.63 | 5.75 | ↑$0.12 (2.13%) | 5.51 | 6.00 | 1.87M |
| 2025-11-20 | 5.82 | 5.69 | ↓$0.13 (-2.23%) | 5.67 | 6.01 | 0.92M |
| 2025-11-19 | 5.68 | 5.77 | ↑$0.09 (1.58%) | 5.60 | 5.89 | 842.55K |
| 2025-11-18 | 5.56 | 5.64 | ↑$0.08 (1.44%) | 5.54 | 5.77 | 0.94M |
| 2025-11-17 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.53 | 5.99 | 1.64M |
| 2025-11-14 | 5.60 | 5.60 | ↑$0.00 (0.00%) | 5.52 | 5.82 | 1.09M |
| 2025-11-13 | 5.83 | 5.77 | ↓$0.06 (-1.03%) | 5.71 | 6.04 | 1.31M |
| 2025-11-12 | 6.18 | 5.87 | ↓$0.31 (-5.02%) | 5.85 | 6.54 | 1.64M |
| 2025-11-11 | 5.89 | 6.20 | ↑$0.31 (5.26%) | 5.66 | 6.39 | 2.64M |
| 2025-11-10 | 6.00 | 5.56 | ↓$0.44 (-7.33%) | 5.43 | 6.27 | 3.94M |
| 2025-11-07 | 6.28 | 5.93 | ↓$0.35 (-5.57%) | 5.90 | 6.34 | 1.37M |
| 2025-11-06 | 6.29 | 6.28 | ↓$0.01 (-0.16%) | 6.15 | 6.41 | 1.10M |
| 2025-11-05 | 6.06 | 6.22 | ↑$0.16 (2.64%) | 6.03 | 6.26 | 1.30M |
| 2025-11-04 | 6.05 | 6.06 | ↑$0.01 (0.17%) | 6.00 | 6.41 | 1.77M |
| 2025-11-03 | 6.45 | 6.07 | ↓$0.38 (-5.89%) | 6.06 | 6.46 | 1.89M |
| 2025-10-31 | 6.40 | 6.51 | ↑$0.11 (1.72%) | 6.16 | 6.54 | 1.43M |
| 2025-10-30 | 6.83 | 6.21 | ↓$0.62 (-9.08%) | 6.19 | 6.83 | 2M |
| 2025-10-29 | 6.19 | 6.92 | ↑$0.73 (11.79%) | 6.13 | 7.08 | 2.86M |
| 2025-10-28 | 6.21 | 6.18 | ↓$0.03 (-0.48%) | 6.12 | 6.31 | 649.06K |
| 2025-10-27 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.17 | 6.42 | 0.98M |
| 2025-10-24 | 6.16 | 6.20 | ↑$0.04 (0.65%) | 6.05 | 6.34 | 1.11M |
| 2025-10-23 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.11 | 6.28 | 0.91M |
Create an account or log in to view more rows.
$CAPR has just been halted from trading due to volatility.
$CAPR has just been halted from trading due to volatility.
$CAPR has just been halted from trading due to volatility.
$CAPR has just been halted from trading due to volatility.
$CAPR has just been halted from trading due to volatility.
$CAPR has just been halted from trading.
$CAPR Market is going to crash hard tomorrow.
$CAPR called it
$CAPR we need those buyers and volume.
$CAPR has just been halted from trading due to volatility.