5 DAY PERFORMANCE
+24.77%
1 MONTH PERFORMANCE
+19.81%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-15.07%
YEAR-TO-DATE PERFORMANCE
-10.58%
1 YEAR PERFORMANCE
+119.57%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $9.98 | $12.34 (23.65%) | $12.48 | $9.98 | 2.61 M | $563.16 M |
| 06/03/2025 | $9.98 | $11.15 (11.72%) | $11.53 | $9.53 | 2.07 M | $508.85 M |
| 06/02/2025 | $9.97 | $10.21 (2.41%) | $10.32 | $9.54 | 1.41 M | $465.95 M |
| 05/30/2025 | $9.92 | $9.89 (-0.3%) | $10.33 | $9.58 | 2.13 M | $451.35 M |
| 05/29/2025 | $10.80 | $10.09 (-6.57%) | $10.80 | $10.03 | 1.35 M | $460.47 M |
| 05/28/2025 | $10.65 | $10.65 (0%) | $10.71 | $10.22 | 900.50 K | $486.03 M |
| 05/27/2025 | $10.38 | $10.48 (0.96%) | $10.57 | $10.04 | 994.82 K | $478.27 M |
| 05/23/2025 | $10.78 | $10.25 (-4.92%) | $10.98 | $10.22 | 1.67 M | $467.78 M |
| 05/22/2025 | $11.10 | $10.86 (-2.16%) | $11.14 | $10.60 | 1.94 M | $495.61 M |
| 05/21/2025 | $10.83 | $11.12 (2.68%) | $11.71 | $10.72 | 3.18 M | $507.48 M |
| 05/20/2025 | $10.86 | $11.01 (1.38%) | $11.41 | $10.17 | 3.39 M | $502.46 M |
| 05/19/2025 | $9.18 | $10.37 (12.96%) | $10.59 | $9.09 | 3.16 M | $473.25 M |
| 05/16/2025 | $9.57 | $9.44 (-1.36%) | $9.94 | $9.07 | 3.27 M | $430.81 M |
| 05/15/2025 | $7.47 | $9.56 (27.98%) | $9.97 | $7.35 | 4.81 M | $436.29 M |
| 05/14/2025 | $7.74 | $7.67 (-0.9%) | $8.57 | $7.37 | 4.40 M | $350.03 M |
| 05/13/2025 | $7.25 | $7.30 (0.69%) | $7.90 | $7.12 | 4.77 M | $333.15 M |
| 05/12/2025 | $6.35 | $7.11 (11.97%) | $7.29 | $6.35 | 3.54 M | $324.48 M |
| 05/09/2025 | $6.99 | $6.34 (-9.3%) | $7.10 | $6.27 | 3.64 M | $289.34 M |
| 05/08/2025 | $7.01 | $6.97 (-0.57%) | $7.51 | $6.57 | 4.46 M | $318.09 M |
| 05/07/2025 | $7.58 | $6.89 (-9.1%) | $7.59 | $6.79 | 5.15 M | $314.44 M |
| 05/06/2025 | $10.30 | $7.30 (-29.13%) | $10.35 | $6.97 | 9.47 M | $333.15 M |
| 05/05/2025 | $11.22 | $10.30 (-8.2%) | $11.33 | $9.99 | 2.54 M | $470.06 M |
| 05/02/2025 | $12.95 | $11.86 (-8.42%) | $13.22 | $11.69 | 1.28 M | $541.25 M |
| 05/01/2025 | $12.65 | $12.74 (0.71%) | $13.07 | $12.30 | 1.30 M | $581.41 M |
| 04/30/2025 | $12.17 | $12.70 (4.35%) | $12.87 | $12.16 | 562.58 K | $579.59 M |
| 04/29/2025 | $12.83 | $12.56 (-2.1%) | $12.98 | $12.36 | 789.44 K | $573.20 M |
| 04/28/2025 | $13.10 | $12.83 (-2.06%) | $13.42 | $12.63 | 935.13 K | $585.52 M |
| 04/25/2025 | $13.12 | $13.03 (-0.69%) | $13.35 | $12.59 | 935.96 K | $594.65 M |
| 04/24/2025 | $13.21 | $13.28 (0.53%) | $13.99 | $12.95 | 1.85 M | $606.05 M |
| 04/23/2025 | $14.20 | $13.15 (-7.39%) | $14.45 | $12.89 | 2.28 M | $600.12 M |
| 04/22/2025 | $12.12 | $13.89 (14.6%) | $14.08 | $12.02 | 2.18 M | $633.89 M |
| 04/21/2025 | $11.15 | $11.92 (6.91%) | $12.17 | $11.15 | 2.07 M | $543.99 M |
| 04/17/2025 | $10.20 | $11.25 (10.29%) | $11.32 | $10.20 | 1.51 M | $513.41 M |
| 04/16/2025 | $9.67 | $9.64 (-0.31%) | $9.85 | $9.43 | 808.21 K | $439.94 M |
| 04/15/2025 | $9.53 | $9.82 (3.04%) | $10.09 | $9.45 | 931.80 K | $448.15 M |
| 04/14/2025 | $9.43 | $9.40 (-0.32%) | $9.63 | $9.15 | 666.50 K | $428.98 M |
| 04/11/2025 | $8.93 | $9.29 (4.03%) | $9.40 | $8.72 | 727.55 K | $423.96 M |
| 04/10/2025 | $9.25 | $8.88 (-4%) | $9.28 | $8.66 | 1.11 M | $405.25 M |
| 04/09/2025 | $8.51 | $9.40 (10.46%) | $9.57 | $8.11 | 1.76 M | $428.98 M |
| 04/08/2025 | $9.52 | $8.70 (-8.61%) | $9.85 | $8.52 | 1.24 M | $397.04 M |
| 04/07/2025 | $8.52 | $9.18 (7.75%) | $9.32 | $8.29 | 1.87 M | $418.94 M |
| 04/04/2025 | $8.88 | $9.06 (2.03%) | $9.26 | $8.33 | 1.95 M | $413.47 M |
| 04/03/2025 | $9.12 | $9.27 (1.64%) | $9.43 | $8.68 | 1.44 M | $423.05 M |
| 04/02/2025 | $9.40 | $9.74 (3.62%) | $9.93 | $9.21 | 1.23 M | $444.50 M |
| 04/01/2025 | $9.56 | $9.48 (-0.84%) | $9.85 | $8.90 | 1.74 M | $432.64 M |
| 03/31/2025 | $10.48 | $9.49 (-9.45%) | $10.88 | $9.01 | 3.38 M | $433.09 M |
| 03/28/2025 | $11.79 | $11.50 (-2.46%) | $11.85 | $11.04 | 1.19 M | $524.82 M |
| 03/27/2025 | $13.33 | $11.82 (-11.33%) | $13.81 | $11.81 | 1.96 M | $539.43 M |
| 03/26/2025 | $13.28 | $13.18 (-0.75%) | $13.58 | $12.81 | 1.04 M | $601.49 M |
| 03/25/2025 | $13.20 | $13.48 (2.12%) | $13.68 | $12.86 | 814.05 K | $615.18 M |
| 03/24/2025 | $13.13 | $13.28 (1.14%) | $13.32 | $12.64 | 803.96 K | $606.05 M |
| 03/21/2025 | $14.16 | $12.86 (-9.18%) | $14.16 | $12.75 | 2.66 M | $586.89 M |
| 03/20/2025 | $12.56 | $14.36 (14.33%) | $14.75 | $12.23 | 3.32 M | $655.34 M |
| 03/19/2025 | $11.76 | $12.22 (3.91%) | $12.38 | $11.60 | 1.05 M | $557.68 M |
| 03/18/2025 | $12.88 | $11.61 (-9.86%) | $12.94 | $11.55 | 1.43 M | $529.84 M |
| 03/17/2025 | $13.32 | $12.88 (-3.3%) | $13.92 | $12.68 | 1.18 M | $587.80 M |
| 03/14/2025 | $13.00 | $13.23 (1.77%) | $13.40 | $12.80 | 696.87 K | $603.77 M |
| 03/13/2025 | $13.08 | $12.79 (-2.22%) | $13.42 | $12.67 | 681.94 K | $583.69 M |
| 03/12/2025 | $12.93 | $13.07 (1.08%) | $13.34 | $12.55 | 1.16 M | $596.47 M |
| 03/11/2025 | $12.34 | $12.58 (1.94%) | $13.14 | $11.75 | 1.23 M | $574.11 M |
| 03/10/2025 | $12.69 | $12.34 (-2.76%) | $12.83 | $12.00 | 1.62 M | $563.16 M |
| 03/07/2025 | $13.68 | $12.81 (-6.36%) | $13.90 | $12.73 | 1.27 M | $584.61 M |
| 03/06/2025 | $12.56 | $13.59 (8.2%) | $14.01 | $12.29 | 1.59 M | $620.20 M |
| 03/05/2025 | $13.90 | $12.65 (-8.99%) | $14.18 | $12.05 | 2.30 M | $577.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
