Capricor Therapeutics Inc... (CAPR)
NASDAQ: CAPR
· Real-Time Price · USD
6.33
-0.15 (-2.31%)
At close: Sep 10, 2025, 3:59 PM
6.30
-0.47%
Pre-market: Sep 11, 2025, 07:00 AM EDT
CAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.54 | 6.62 | 6.31 | 6.33 | 6.33 | -2.31% | 579,006 |
| Sep 9, 2025 | 6.38 | 6.53 | 6.13 | 6.48 | 6.48 | 2.05% | 628,300 |
| Sep 8, 2025 | 6.68 | 6.77 | 6.33 | 6.35 | 6.35 | -5.79% | 985,500 |
| Sep 5, 2025 | 6.00 | 6.77 | 5.82 | 6.74 | 6.74 | 13.47% | 2,178,215 |
| Sep 4, 2025 | 6.32 | 6.32 | 5.68 | 5.94 | 5.94 | -5.41% | 1,999,150 |
| Sep 3, 2025 | 6.30 | 6.43 | 6.23 | 6.28 | 6.28 | -0.79% | 840,214 |
| Sep 2, 2025 | 6.26 | 6.41 | 6.19 | 6.33 | 6.33 | 0.80% | 1,018,500 |
| Aug 29, 2025 | 6.28 | 6.36 | 6.18 | 6.28 | 6.28 | 0.32% | 801,900 |
| Aug 28, 2025 | 6.31 | 6.43 | 6.17 | 6.26 | 6.26 | 0.16% | 1,047,300 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.21 | 6.25 | 6.25 | -3.40% | 1,183,800 |
| Aug 26, 2025 | 6.57 | 6.60 | 6.29 | 6.47 | 6.47 | -1.97% | 2,145,709 |
| Aug 25, 2025 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | -7.04% | 1,969,843 |
| Aug 22, 2025 | 7.03 | 7.30 | 6.92 | 7.10 | 7.10 | 1.14% | 892,204 |
| Aug 21, 2025 | 7.11 | 7.23 | 6.94 | 7.02 | 7.02 | -2.09% | 1,034,700 |
| Aug 20, 2025 | 7.61 | 7.68 | 6.90 | 7.17 | 7.17 | -6.52% | 2,048,108 |
| Aug 19, 2025 | 7.76 | 7.99 | 7.60 | 7.67 | 7.67 | -0.39% | 1,274,742 |
| Aug 18, 2025 | 7.97 | 8.00 | 7.68 | 7.70 | 7.70 | -3.27% | 1,187,300 |
| Aug 15, 2025 | 7.67 | 7.98 | 7.59 | 7.96 | 7.96 | 2.31% | 1,264,400 |
| Aug 14, 2025 | 8.23 | 8.31 | 7.75 | 7.78 | 7.78 | -6.27% | 1,130,100 |
| Aug 13, 2025 | 8.07 | 8.60 | 7.91 | 8.30 | 8.30 | 3.23% | 1,320,361 |