Capricor Therapeutics Inc (CAPR) Historical Stock Data

12.56 ↓0.27 (-2.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAPR is up 0.57% 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
2025-04-29	12.83	12.56	↓$0.27 (-2.10%)	12.36	12.98	789.43K
2025-04-28	13.10	12.83	↓$0.27 (-2.06%)	12.63	13.42	0.94M
2025-04-25	13.12	13.03	↓$0.09 (-0.69%)	12.59	13.35	0.94M
2025-04-24	13.21	13.28	↑$0.07 (0.53%)	12.95	13.99	1.85M
2025-04-23	14.20	13.15	↓$1.05 (-7.39%)	12.89	14.45	2.28M
2025-04-22	12.12	13.89	↑$1.77 (14.60%)	12.02	14.08	2.18M
2025-04-21	11.15	11.92	↑$0.77 (6.91%)	11.15	12.17	2.07M
2025-04-17	10.20	11.25	↑$1.05 (10.29%)	10.20	11.32	1.51M
2025-04-16	9.67	9.64	↓$0.03 (-0.31%)	9.43	9.85	808.21K
2025-04-15	9.53	9.82	↑$0.29 (3.04%)	9.45	10.09	0.93M
2025-04-14	9.43	9.40	↓$0.03 (-0.32%)	9.15	9.63	666.49K
2025-04-11	8.93	9.29	↑$0.36 (4.03%)	8.72	9.40	727.55K
2025-04-10	9.25	8.88	↓$0.37 (-4.00%)	8.66	9.28	1.11M
2025-04-09	8.51	9.40	↑$0.89 (10.46%)	8.11	9.57	1.76M
2025-04-08	9.52	8.70	↓$0.82 (-8.61%)	8.52	9.85	1.24M
2025-04-07	8.52	9.18	↑$0.66 (7.75%)	8.29	9.32	1.87M
2025-04-04	8.88	9.06	↑$0.18 (2.03%)	8.33	9.26	1.95M
2025-04-03	9.12	9.27	↑$0.15 (1.64%)	8.68	9.43	1.44M
2025-04-02	9.40	9.74	↑$0.34 (3.62%)	9.21	9.93	1.23M
2025-04-01	9.56	9.48	↓$0.09 (-0.89%)	8.90	9.85	1.74M
2025-03-31	10.48	9.49	↓$0.99 (-9.45%)	9.01	10.88	3.38M
2025-03-28	11.79	11.50	↓$0.29 (-2.46%)	11.04	11.85	1.19M
2025-03-27	13.33	11.82	↓$1.52 (-11.37%)	11.81	13.81	1.96M
2025-03-26	13.28	13.18	↓$0.10 (-0.75%)	12.81	13.58	1.04M
2025-03-25	13.20	13.48	↑$0.28 (2.12%)	12.86	13.68	814.03K
2025-03-24	13.13	13.28	↑$0.15 (1.18%)	12.64	13.32	803.96K
2025-03-21	14.16	12.86	↓$1.30 (-9.18%)	12.75	14.16	2.66M
2025-03-20	12.56	14.36	↑$1.80 (14.33%)	12.23	14.75	3.32M
2025-03-19	11.76	12.22	↑$0.46 (3.91%)	11.60	12.38	1.05M
2025-03-18	12.88	11.61	↓$1.27 (-9.86%)	11.55	12.94	1.43M