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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	12.64	13.07	13.07	13.53	12.57	5.83M
December 19, 2024	12.69	12.9	12.9	13.06	12.3	1.15M
December 18, 2024	13.13	12.52	12.52	13.66	12.25	1.16M
December 17, 2024	13.8	13.2	13.2	14.27	13.18	827,048
December 16, 2024	13	13.88	13.88	14.5	13	1.23M
December 13, 2024	14.23	13.26	13.26	14.63	13.19	1.28M
December 12, 2024	14.2	14.34	14.34	14.75	14.16	785,100
December 11, 2024	14.85	14.24	14.24	15.21	14.15	816,638
December 10, 2024	15.08	14.87	14.87	15.47	14.65	861,866
December 09, 2024	15	15.08	15.08	15.48	14.67	1.08M
December 06, 2024	14.51	14.86	14.86	15.56	14.51	1.37M
December 05, 2024	14.8	14.53	14.53	15.8	13.54	3.27M
December 04, 2024	16.35	12.72	12.72	16.78	12.51	5.3M
December 03, 2024	19.44	16.51	16.51	20.75	16.07	3.66M
December 02, 2024	19.16	19.64	19.64	20.14	18.53	1.4M
November 29, 2024	19.13	19.01	19.01	19.61	18.82	571,900
November 27, 2024	19.09	19.63	19.63	19.9	18.67	680,002
November 26, 2024	19.07	19.06	19.06	20.21	18.56	1.22M
November 25, 2024	18.9	18.82	18.82	19.52	18.35	1.45M
November 22, 2024	17.94	18.62	18.62	18.88	17.51	998,013
November 21, 2024	18.76	17.79	17.79	20.03	17.02	2.2M
November 20, 2024	18.39	18.92	18.92	19.39	18.22	819,000
November 19, 2024	18.08	18.46	18.46	19.09	18.04	704,831
November 18, 2024	18.66	18.38	18.38	19.47	17.21	1.22M
November 15, 2024	18.58	18.61	18.61	19.12	18.03	929,811
November 14, 2024	16.92	18.49	18.49	19.5	16.92	1.86M
November 13, 2024	18.19	16.91	16.91	18.58	16.77	1.72M
November 12, 2024	19.32	18.1	18.1	19.49	17.92	1.33M
November 11, 2024	19.71	19.54	19.54	20.25	19.1	719,971
November 08, 2024	18.75	19.7	19.7	19.8	18.66	729,186
November 07, 2024	18.93	18.85	18.85	20.37	18.44	1.08M
November 06, 2024	18.83	18.23	18.23	19.21	17.5	1.35M
November 05, 2024	18.65	18.45	18.45	19.3	18.01	652,733
November 04, 2024	19.2	18.6	18.6	19.7	18.56	1.1M
November 01, 2024	20.1	19.45	19.45	20.74	19.27	805,018
October 31, 2024	21.57	20.1	20.1	21.63	20.04	892,419
October 30, 2024	22.2	21.36	21.36	22.9	21	1.05M
October 29, 2024	21.47	21.99	21.99	22.36	20.77	1.31M
October 28, 2024	22.13	21.46	21.46	22.43	20.82	1.02M
October 25, 2024	21.59	21.78	21.78	22.61	21.01	1.51M
October 24, 2024	21.24	21.23	21.23	22.32	20.26	1.26M
October 23, 2024	20.17	21.39	21.39	21.45	19.61	1.81M
October 22, 2024	20.37	20.14	20.14	21.16	19.55	1.59M
October 21, 2024	18.83	20.57	20.57	20.98	18.56	2.33M
October 18, 2024	18.5	18.86	18.86	19.13	17.98	2.75M
October 17, 2024	19.31	18.49	18.49	20.48	18.17	5.01M
October 16, 2024	21.47	20.51	20.51	21.8	19.07	3.03M
October 15, 2024	19.23	22.77	22.77	22.77	18.92	2.19M
October 14, 2024	17.78	19.58	19.58	19.79	17.02	2.09M
October 11, 2024	18.27	17.77	17.77	20.36	16.81	4.59M
October 10, 2024	17.14	17.14	17.14	17.26	15.34	3.09M
October 09, 2024	19.58	17.31	17.31	20	16.59	3.58M
October 08, 2024	18.25	19.33	19.33	21.47	18.25	4.31M
October 07, 2024	21.19	18.09	18.09	21.88	17.75	4.77M
October 04, 2024	17.9	21.12	21.12	21.82	17.51	6.6M
October 03, 2024	16.53	17.07	17.07	17.91	16.02	3.22M
October 02, 2024	14.56	16.52	16.52	17.48	14.32	5.36M
October 01, 2024	15.25	15.01	15.01	18.14	13.77	12.84M
September 30, 2024	9.87	15.21	15.21	15.65	9.87	15.34M
September 27, 2024	10.06	9.95	9.95	10.28	9.05	2.51M

Capricor Therapeutics, Inc. (CAPR) NASDAQ