Capricor Therapeutics, Inc. - CAPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	7.01	6.97	6.97	7.51	6.57	4.46M
May 07, 2025	7.58	6.89	6.89	7.59	6.79	5.15M
May 06, 2025	10.3	7.3	7.3	10.35	6.97	9.47M
May 05, 2025	11.22	10.3	10.3	11.33	9.99	2.54M
May 02, 2025	12.95	11.86	11.86	13.22	11.69	1.28M
May 01, 2025	12.65	12.74	12.74	13.07	12.3	1.3M
April 30, 2025	12.17	12.7	12.7	12.87	12.16	562,432
April 29, 2025	12.83	12.56	12.56	12.98	12.36	789,444
April 28, 2025	13.1	12.83	12.83	13.42	12.63	935,129
April 25, 2025	13.12	13.03	13.03	13.35	12.59	935,960
April 24, 2025	13.21	13.28	13.28	13.99	12.95	1.85M
April 23, 2025	14.2	13.15	13.15	14.45	12.89	2.28M
April 22, 2025	12.12	13.89	13.89	14.08	12.02	2.18M
April 21, 2025	11.15	11.92	11.92	12.17	11.15	2.07M
April 17, 2025	10.2	11.25	11.25	11.32	10.2	1.51M
April 16, 2025	9.67	9.64	9.64	9.85	9.43	808,214
April 15, 2025	9.53	9.82	9.82	10.09	9.45	924,798
April 14, 2025	9.43	9.4	9.4	9.63	9.15	666,500
April 11, 2025	8.93	9.29	9.29	9.4	8.72	727,223
April 10, 2025	9.25	8.88	8.88	9.28	8.66	1.11M
April 09, 2025	8.51	9.4	9.4	9.57	8.11	1.76M
April 08, 2025	9.52	8.7	8.7	9.85	8.52	1.24M
April 07, 2025	8.52	9.18	9.18	9.32	8.29	1.87M
April 04, 2025	8.88	9.06	9.06	9.26	8.33	1.94M
April 03, 2025	9.12	9.27	9.27	9.43	8.68	1.44M
April 02, 2025	9.4	9.74	9.74	9.93	9.21	1.22M
April 01, 2025	9.56	9.48	9.48	9.85	8.9	1.74M
March 31, 2025	10.48	9.49	9.49	10.88	9.01	3.38M
March 28, 2025	11.79	11.5	11.5	11.85	11.04	1.19M
March 27, 2025	13.33	11.82	11.82	13.81	11.81	1.96M
March 26, 2025	13.28	13.18	13.18	13.58	12.81	1.04M
March 25, 2025	13.2	13.48	13.48	13.68	12.86	814,045
March 24, 2025	13.13	13.28	13.28	13.32	12.64	803,959
March 21, 2025	14.16	12.86	12.86	14.16	12.75	2.65M
March 20, 2025	12.56	14.36	14.36	14.75	12.23	3.32M
March 19, 2025	11.76	12.22	12.22	12.38	11.6	1.03M
March 18, 2025	12.88	11.61	11.61	12.94	11.55	1.43M
March 17, 2025	13.32	12.88	12.88	13.92	12.68	1.18M
March 14, 2025	13	13.23	13.23	13.4	12.8	696,874
March 13, 2025	13.08	12.79	12.79	13.42	12.67	681,939
March 12, 2025	12.93	13.07	13.07	13.34	12.55	1.16M
March 11, 2025	12.34	12.58	12.58	13.14	11.75	1.23M
March 10, 2025	12.69	12.34	12.34	12.83	12	1.62M
March 07, 2025	13.68	12.81	12.81	13.9	12.73	1.25M
March 06, 2025	12.56	13.59	13.59	14.01	12.29	1.59M
March 05, 2025	13.9	12.65	12.65	14.18	12.05	2.29M
March 04, 2025	15.11	13.7	13.7	16.17	13.61	4.58M
March 03, 2025	15.27	13.67	13.67	15.47	13.27	1.54M
February 28, 2025	14.17	15.38	15.38	15.44	14.11	1.45M
February 27, 2025	14.51	14.38	14.38	15.88	14.31	1.09M
February 26, 2025	15.7	14.46	14.46	15.73	14.43	962,499
February 25, 2025	14.45	15.8	15.8	16.28	14.35	1.88M
February 24, 2025	15	14.45	14.45	15.19	13.66	1.08M
February 21, 2025	15.29	15	15	15.58	14.75	1.25M
February 20, 2025	15.06	15.15	15.15	15.4	14.66	762,966
February 19, 2025	14.89	15.09	15.09	15.25	14.28	1.13M
February 18, 2025	16	14.92	14.92	16.47	14.78	1.55M
February 14, 2025	15.54	15.95	15.95	16.23	15.39	1.96M
February 13, 2025	15.15	15.55	15.55	15.78	14.68	1.09M
February 12, 2025	13.25	15.05	15.05	15.46	13.2	1.03M

Capricor Therapeutics, Inc. (CAPR) NASDAQ