Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
8.30
+0.26 (3.23%)
At close: Aug 13, 2025, 4:00 PM
8.25
-0.05 (-0.60%)
Pre-market: Aug 14, 2025, 8:54 AM EDT
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.07 | 8.60 | 7.91 | 8.30 | 8.30 | 3.23% | 1,320,361 |
| Aug 12, 2025 | 7.85 | 8.08 | 7.60 | 8.04 | 8.04 | 2.88% | 2,029,956 |
| Aug 11, 2025 | 8.18 | 8.34 | 7.77 | 7.82 | 7.82 | -13.84% | 2,231,309 |
| Aug 8, 2025 | 7.91 | 9.43 | 7.91 | 9.07 | 9.07 | 12.39% | 2,483,883 |
| Aug 7, 2025 | 7.81 | 8.08 | 7.55 | 8.07 | 8.07 | 4.26% | 970,361 |
| Aug 6, 2025 | 7.67 | 7.83 | 7.52 | 7.74 | 7.74 | 0.91% | 722,165 |
| Aug 5, 2025 | 7.67 | 7.79 | 7.35 | 7.67 | 7.67 | -0.13% | 984,589 |
| Aug 4, 2025 | 7.87 | 7.90 | 7.20 | 7.68 | 7.68 | -2.78% | 1,375,483 |
| Aug 1, 2025 | 7.93 | 8.28 | 7.72 | 7.90 | 7.90 | -3.42% | 1,790,525 |
| Jul 31, 2025 | 8.10 | 8.55 | 7.77 | 8.18 | 8.18 | - | 1,863,456 |
| Jul 30, 2025 | 7.93 | 8.48 | 7.51 | 8.18 | 8.18 | 21.36% | 6,035,184 |
| Jul 29, 2025 | 7.03 | 7.10 | 6.61 | 6.74 | 6.74 | -0.74% | 1,987,370 |
| Jul 28, 2025 | 7.02 | 7.28 | 6.72 | 6.79 | 6.79 | -3.82% | 1,993,124 |
| Jul 25, 2025 | 6.61 | 7.08 | 6.43 | 7.06 | 7.06 | 8.95% | 1,846,127 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.26 | 6.48 | 6.48 | -4.99% | 1,284,765 |
| Jul 23, 2025 | 6.64 | 7.08 | 6.48 | 6.82 | 6.82 | 4.60% | 1,417,708 |
| Jul 22, 2025 | 6.29 | 6.78 | 6.24 | 6.52 | 6.52 | 3.99% | 1,371,467 |
| Jul 21, 2025 | 6.90 | 6.97 | 6.19 | 6.27 | 6.27 | -8.87% | 3,522,600 |
| 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 |