Capricor Therapeutics Inc... (CAPR)
13.63
-1.75 (-11.38%)
At close: Mar 03, 2025, 3:59 PM
13.80
1.28%
After-hours: Mar 03, 2025, 05:27 PM EST
CAPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.27 | 15.47 | 13.27 | 13.67 | -1.71 | -11.12% | 1,516,640 |
| Feb 28, 2025 | 14.17 | 15.44 | 14.11 | 15.38 | 1.00 | 6.95% | 1,469,733 |
| Feb 27, 2025 | 14.51 | 15.88 | 14.31 | 14.38 | -0.08 | -0.55% | 1,096,100 |
| Feb 26, 2025 | 15.70 | 15.73 | 14.43 | 14.46 | -1.34 | -8.48% | 962,499 |
| Feb 25, 2025 | 14.45 | 16.28 | 14.35 | 15.80 | 1.35 | 9.34% | 1,881,254 |
| Feb 24, 2025 | 15.00 | 15.19 | 13.66 | 14.45 | -0.55 | -3.67% | 1,081,515 |
| Feb 21, 2025 | 15.29 | 15.58 | 14.75 | 15.00 | -0.15 | -0.99% | 1,246,100 |
| Feb 20, 2025 | 15.06 | 15.40 | 14.66 | 15.15 | 0.06 | 0.40% | 762,966 |
| Feb 19, 2025 | 14.89 | 15.25 | 14.28 | 15.09 | 0.17 | 1.14% | 1,127,500 |
| Feb 18, 2025 | 16.00 | 16.47 | 14.78 | 14.92 | -1.03 | -6.46% | 1,548,930 |
| Feb 14, 2025 | 15.54 | 16.23 | 15.39 | 15.95 | 0.40 | 2.57% | 1,955,753 |
| Feb 13, 2025 | 15.15 | 15.78 | 14.68 | 15.55 | 0.50 | 3.32% | 1,087,432 |
| Feb 12, 2025 | 13.25 | 15.46 | 13.20 | 15.05 | 1.57 | 11.65% | 1,028,600 |
| Feb 11, 2025 | 13.95 | 14.00 | 13.27 | 13.48 | -0.46 | -3.30% | 1,136,239 |
| Feb 10, 2025 | 14.19 | 14.34 | 13.73 | 13.94 | -0.15 | -1.06% | 831,206 |
| Feb 7, 2025 | 14.45 | 14.45 | 13.65 | 14.09 | -0.24 | -1.67% | 999,708 |
| Feb 6, 2025 | 14.40 | 14.61 | 14.08 | 14.33 | 0.00 | 0.00% | 599,517 |
| Feb 5, 2025 | 15.04 | 15.31 | 13.95 | 14.33 | -0.74 | -4.91% | 850,676 |
| Feb 4, 2025 | 15.18 | 15.46 | 14.87 | 15.07 | -0.11 | -0.72% | 568,430 |
| Feb 3, 2025 | 14.39 | 15.22 | 14.30 | 15.18 | 0.14 | 0.93% | 595,000 |
| Jan 31, 2025 | 15.25 | 15.62 | 14.81 | 15.04 | -0.16 | -1.05% | 795,169 |
| Jan 30, 2025 | 14.33 | 15.43 | 14.33 | 15.20 | 0.93 | 6.52% | 567,332 |
| Jan 29, 2025 | 14.11 | 14.38 | 13.85 | 14.27 | 0.04 | 0.28% | 569,972 |
| Jan 28, 2025 | 14.46 | 14.46 | 13.62 | 14.23 | -0.04 | -0.28% | 654,871 |
| Jan 27, 2025 | 14.34 | 14.98 | 13.91 | 14.27 | -0.53 | -3.58% | 651,145 |
| Jan 24, 2025 | 14.60 | 15.15 | 14.47 | 14.80 | 0.27 | 1.86% | 465,812 |
| Jan 23, 2025 | 14.62 | 14.86 | 14.21 | 14.53 | -0.37 | -2.48% | 645,000 |
| Jan 22, 2025 | 14.06 | 15.79 | 13.97 | 14.90 | 0.84 | 5.97% | 1,181,800 |
| Jan 21, 2025 | 14.00 | 14.11 | 13.31 | 14.06 | 0.36 | 2.63% | 968,409 |
| Jan 17, 2025 | 13.56 | 13.77 | 13.33 | 13.70 | 0.20 | 1.48% | 688,941 |
| Jan 16, 2025 | 13.52 | 13.65 | 13.18 | 13.50 | 0.03 | 0.22% | 590,906 |
| Jan 15, 2025 | 13.07 | 13.51 | 12.52 | 13.47 | 0.88 | 6.99% | 850,800 |
| Jan 14, 2025 | 12.81 | 13.14 | 12.47 | 12.59 | -0.13 | -1.02% | 589,300 |
| Jan 13, 2025 | 12.96 | 12.99 | 12.31 | 12.72 | -0.47 | -3.56% | 745,200 |
| Jan 10, 2025 | 13.69 | 13.80 | 12.88 | 13.19 | -0.67 | -4.83% | 696,100 |
| Jan 8, 2025 | 14.02 | 14.39 | 13.68 | 13.86 | -0.36 | -2.53% | 591,800 |
| Jan 7, 2025 | 14.91 | 15.08 | 13.93 | 14.22 | -0.78 | -5.20% | 899,415 |
| Jan 6, 2025 | 15.74 | 15.80 | 14.97 | 15.00 | -0.61 | -3.91% | 827,900 |
| Jan 3, 2025 | 15.15 | 16.17 | 14.97 | 15.61 | 0.65 | 4.34% | 1,912,203 |
| Jan 2, 2025 | 14.02 | 14.99 | 13.65 | 14.96 | 1.16 | 8.41% | 1,255,608 |
| Dec 31, 2024 | 13.85 | 13.89 | 13.17 | 13.80 | 0.04 | 0.29% | 612,275 |
| Dec 30, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | -0.32 | -2.27% | 774,700 |
| Dec 27, 2024 | 14.14 | 14.61 | 13.67 | 14.08 | 0.00 | 0.00% | 774,464 |
| Dec 26, 2024 | 14.00 | 14.24 | 13.52 | 14.08 | 0.07 | 0.50% | 686,768 |
| Dec 24, 2024 | 14.15 | 14.30 | 13.61 | 14.01 | -0.12 | -0.85% | 333,817 |
| Dec 23, 2024 | 13.00 | 14.16 | 12.65 | 14.13 | 1.06 | 8.11% | 1,345,400 |
| Dec 20, 2024 | 12.64 | 13.53 | 12.57 | 13.07 | 0.17 | 1.32% | 5,854,409 |
| Dec 19, 2024 | 12.69 | 13.06 | 12.30 | 12.90 | 0.38 | 3.04% | 1,146,602 |
| Dec 18, 2024 | 13.13 | 13.66 | 12.25 | 12.52 | -0.68 | -5.15% | 1,156,600 |
| Dec 17, 2024 | 13.80 | 14.27 | 13.18 | 13.20 | -0.68 | -4.90% | 827,048 |