Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
7.11
+0.77 (12.15%)
At close: May 12, 2025, 4:00 PM
7.28
+0.17 (2.39%)
After-hours: May 12, 2025, 7:56 PM EDT
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 10.30 | 10.35 | 6.97 | 7.30 | 7.30 | -29.13% | 9,467,234 |
| May 5, 2025 | 11.22 | 11.33 | 9.99 | 10.30 | 10.30 | -13.15% | 2,537,163 |
| May 2, 2025 | 12.95 | 13.22 | 11.69 | 11.86 | 11.86 | -6.91% | 1,281,573 |
| May 1, 2025 | 12.65 | 13.07 | 12.30 | 12.74 | 12.74 | 0.31% | 1,297,318 |
| Apr 30, 2025 | 12.17 | 12.87 | 12.16 | 12.70 | 12.70 | 1.11% | 562,584 |
| Apr 29, 2025 | 12.83 | 12.98 | 12.36 | 12.56 | 12.56 | -2.10% | 789,444 |
| Apr 28, 2025 | 13.10 | 13.42 | 12.63 | 12.83 | 12.83 | -1.53% | 935,129 |
| Apr 25, 2025 | 13.12 | 13.35 | 12.59 | 13.03 | 13.03 | -1.88% | 935,960 |
| Apr 24, 2025 | 13.21 | 13.99 | 12.95 | 13.28 | 13.28 | 0.99% | 1,845,568 |
| Apr 23, 2025 | 14.20 | 14.45 | 12.89 | 13.15 | 13.15 | -5.33% | 2,277,049 |
| Apr 22, 2025 | 12.12 | 14.08 | 12.02 | 13.89 | 13.89 | 16.53% | 2,178,101 |
| Apr 21, 2025 | 11.15 | 12.17 | 11.15 | 11.92 | 11.92 | 5.96% | 2,071,877 |
| Apr 17, 2025 | 10.20 | 11.32 | 10.20 | 11.25 | 11.25 | 16.70% | 1,510,834 |
| Apr 16, 2025 | 9.67 | 9.85 | 9.43 | 9.64 | 9.64 | -1.83% | 808,214 |
| Apr 15, 2025 | 9.53 | 10.09 | 9.45 | 9.82 | 9.82 | 4.47% | 931,782 |
| Apr 14, 2025 | 9.43 | 9.63 | 9.15 | 9.40 | 9.40 | 1.18% | 666,488 |
| Apr 11, 2025 | 8.93 | 9.40 | 8.72 | 9.29 | 9.29 | 4.62% | 727,547 |
| Apr 10, 2025 | 9.25 | 9.28 | 8.66 | 8.88 | 8.88 | -5.53% | 1,113,716 |
| Apr 9, 2025 | 8.51 | 9.57 | 8.11 | 9.40 | 9.40 | 8.05% | 1,761,250 |
| Apr 8, 2025 | 9.52 | 9.85 | 8.52 | 8.70 | 8.70 | -5.23% | 1,243,315 |
| Apr 7, 2025 | 8.52 | 9.32 | 8.29 | 9.18 | 9.18 | 1.32% | 1,865,636 |
| Apr 4, 2025 | 8.88 | 9.26 | 8.33 | 9.06 | 9.06 | -2.27% | 1,946,645 |
| Apr 3, 2025 | 9.12 | 9.43 | 8.68 | 9.27 | 9.27 | -4.83% | 1,437,875 |
| Apr 2, 2025 | 9.40 | 9.93 | 9.21 | 9.74 | 9.74 | 2.80% | 1,234,573 |
| Apr 1, 2025 | 9.56 | 9.85 | 8.90 | 9.48 | 9.48 | -0.16% | 1,743,307 |
| Mar 31, 2025 | 10.48 | 10.88 | 9.01 | 9.49 | 9.49 | -17.48% | 3,378,134 |
| 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 |