Capricor Therapeutics Inc... (CAPR)
NASDAQ: CAPR
· Real-Time Price · USD
7.36
-0.61 (-7.65%)
At close: Oct 03, 2025, 3:59 PM
7.42
0.82%
After-hours: Oct 03, 2025, 07:53 PM EDT
CAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.93 | 7.93 | 7.24 | 7.36 | 7.36 | -7.65% | 1,660,544 |
| Oct 2, 2025 | 8.00 | 8.06 | 7.64 | 7.97 | 7.97 | 1.92% | 1,377,000 |
| Oct 1, 2025 | 7.21 | 7.88 | 7.21 | 7.82 | 7.82 | 8.46% | 1,394,900 |
| Sep 30, 2025 | 7.39 | 7.64 | 7.11 | 7.21 | 7.21 | -2.70% | 943,633 |
| Sep 29, 2025 | 7.21 | 7.64 | 7.16 | 7.41 | 7.41 | 4.51% | 1,747,200 |
| Sep 26, 2025 | 6.41 | 7.28 | 6.35 | 7.09 | 7.09 | 8.74% | 2,456,800 |
| Sep 25, 2025 | 6.81 | 7.33 | 6.40 | 6.52 | 6.52 | 5.33% | 5,977,312 |
| Sep 24, 2025 | 6.16 | 6.29 | 6.05 | 6.19 | 6.19 | 0.65% | 867,005 |
| Sep 23, 2025 | 6.06 | 6.31 | 6.06 | 6.15 | 6.15 | 0.99% | 654,000 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.09 | 6.09 | 6.09 | -8.42% | 1,418,300 |
| Sep 19, 2025 | 6.43 | 6.67 | 6.29 | 6.65 | 6.65 | 3.91% | 1,868,133 |
| Sep 18, 2025 | 6.23 | 6.49 | 6.16 | 6.40 | 6.40 | 5.26% | 889,200 |
| Sep 17, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.08 | -2.25% | 664,000 |
| Sep 16, 2025 | 6.21 | 6.38 | 6.12 | 6.22 | 6.22 | 2.98% | 828,000 |
| Sep 15, 2025 | 6.43 | 6.57 | 5.97 | 6.04 | 6.04 | -5.03% | 1,272,200 |
| Sep 12, 2025 | 6.47 | 6.47 | 6.27 | 6.36 | 6.36 | -1.24% | 638,115 |
| Sep 11, 2025 | 6.11 | 6.52 | 6.05 | 6.44 | 6.44 | 1.74% | 715,000 |
| Sep 10, 2025 | 6.54 | 6.62 | 6.31 | 6.33 | 6.33 | -2.31% | 685,500 |
| 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 |
Page 1 of 136