Skip to main content

Capricor Therapeutics, Inc. - Common Stock (NQ: CAPR )

14.06 +0.36 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2025 14.00 14.11 13.31 14.06 967,787 +0.36(+2.63%)
Jan 17, 2025 13.56 13.77 13.33 13.70 688,941 +0.20(+1.48%)
Jan 16, 2025 13.52 13.65 13.18 13.50 590,886 +0.03(+0.22%)
Jan 15, 2025 13.07 13.51 12.52 13.47 850,297 +0.88(+6.99%)
Jan 14, 2025 12.81 13.14 12.47 12.59 588,043 -0.13(-1.02%)
Jan 13, 2025 12.96 12.99 12.31 12.72 744,666 -0.47(-3.56%)
Jan 10, 2025 13.69 13.80 12.88 13.19 696,056 -0.67(-4.83%)
Jan 08, 2025 14.02 14.39 13.68 13.86 591,791 -0.36(-2.53%)
Jan 07, 2025 14.91 15.08 13.93 14.22 898,944 -0.78(-5.20%)
Jan 06, 2025 15.74 15.80 14.97 15.00 827,201 -0.61(-3.91%)
Jan 03, 2025 15.15 16.17 14.97 15.61 1,912,203 +0.65(+4.34%)
Jan 02, 2025 14.02 14.99 13.65 14.96 1,252,943 +1.16(+8.41%)
Dec 31, 2024 13.80 0 +0.04(+0.29%)
Dec 30, 2024 13.95 13.95 13.40 13.76 774,691 -0.32(-2.27%)
Dec 27, 2024 14.14 14.61 13.67 14.08 774,464 +0.00(+0.00%)
Dec 26, 2024 14.00 14.24 13.52 14.08 686,730 +0.07(+0.50%)
Dec 24, 2024 14.15 14.29 13.61 14.01 333,817 -0.12(-0.85%)
Dec 23, 2024 13.00 14.16 12.65 14.13 1,344,570 +1.06(+8.11%)
Dec 20, 2024 12.64 13.53 12.57 13.07 5,854,410 +0.17(+1.28%)
Dec 19, 2024 12.69 13.06 12.30 12.90 879,001 +0.38(+3.08%)
Dec 18, 2024 13.13 13.66 12.25 12.52 1,154,874 -0.68(-5.15%)
Dec 17, 2024 13.80 14.27 13.18 13.20 826,580 -0.68(-4.90%)
Dec 16, 2024 13.00 14.50 13.00 13.88 1,231,414 +0.62(+4.68%)
Dec 13, 2024 14.23 14.63 13.19 13.26 1,280,997 -1.08(-7.53%)
Dec 12, 2024 14.20 14.75 14.16 14.34 784,078 +0.10(+0.70%)
Dec 11, 2024 14.85 15.21 14.15 14.24 818,998 -0.63(-4.24%)
Dec 10, 2024 15.08 15.47 14.65 14.87 861,605 -0.21(-1.39%)
Dec 09, 2024 15.00 15.48 14.67 15.08 1,077,489 +0.22(+1.48%)
Dec 06, 2024 14.51 15.56 14.51 14.86 1,370,668 +0.33(+2.27%)
Dec 05, 2024 14.80 15.80 13.54 14.53 3,268,739 +1.81(+14.23%)
Dec 04, 2024 16.35 16.78 12.51 12.72 5,028,224 -3.79(-22.96%)
Dec 03, 2024 19.44 20.75 16.07 16.51 3,653,045 -3.13(-15.94%)
Dec 02, 2024 19.16 20.14 18.53 19.64 1,398,627 +0.63(+3.31%)
Nov 29, 2024 19.13 19.61 18.82 19.01 571,850 -0.03(-0.16%)
Nov 27, 2024 19.09 20.10 18.67 19.04 1,269,709 -0.02(-0.10%)
Nov 26, 2024 19.07 20.21 18.56 19.06 1,219,709 +0.24(+1.28%)
Nov 25, 2024 18.90 19.52 18.35 18.82 1,451,641 +0.20(+1.07%)
Nov 22, 2024 17.94 18.88 17.51 18.62 1,004,452 +0.83(+4.67%)
Nov 21, 2024 18.76 20.03 17.02 17.79 2,198,724 -1.13(-5.97%)
Nov 20, 2024 18.39 19.39 18.22 18.92 818,151 +0.46(+2.49%)
Nov 19, 2024 18.08 19.09 18.04 18.46 704,767 +0.08(+0.44%)
Nov 18, 2024 18.66 19.47 17.21 18.38 1,216,140 -0.23(-1.24%)
Nov 15, 2024 18.58 19.12 18.03 18.61 929,811 +0.12(+0.65%)
Nov 14, 2024 16.92 19.50 16.92 18.49 1,861,404 +1.58(+9.34%)
Nov 13, 2024 18.19 18.58 16.77 16.91 1,713,146 -1.19(-6.57%)
Nov 12, 2024 19.32 19.49 17.92 18.10 1,330,807 -1.44(-7.37%)
Nov 11, 2024 19.71 20.25 19.10 19.54 720,116 -0.16(-0.81%)
Nov 08, 2024 18.75 19.80 18.66 19.70 729,186 +0.85(+4.51%)
Nov 07, 2024 18.93 20.37 18.44 18.85 1,077,827 +0.62(+3.40%)
Nov 06, 2024 18.83 19.21 17.50 18.23 1,345,647 -0.22(-1.19%)
Nov 05, 2024 18.65 19.30 18.01 18.45 652,318 -0.14(-0.78%)
Nov 04, 2024 19.20 19.70 18.56 18.59 1,102,722 -0.86(-4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.