5 DAY PERFORMANCE
+9.82%
1 MONTH PERFORMANCE
-26.15%
3 MONTH PERFORMANCE
+130.32%
6 MONTH PERFORMANCE
+192.55%
YEAR-TO-DATE PERFORMANCE
+181.19%
1 YEAR PERFORMANCE
+208.99%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $13.00 | $13.71 (5.46%) | $13.82 | $12.67 | 517,893 | $447.71 M |
| 12/20/2024 | $12.64 | $13.07 (3.4%) | $13.53 | $12.57 | 5.83 M | $432.49 M |
| 12/19/2024 | $12.69 | $12.90 (1.65%) | $13.06 | $12.30 | 1.15 M | $426.86 M |
| 12/18/2024 | $13.13 | $12.52 (-4.65%) | $13.66 | $12.25 | 1.16 M | $414.29 M |
| 12/17/2024 | $13.80 | $13.20 (-4.35%) | $14.27 | $13.18 | 827,048 | $436.79 M |
| 12/16/2024 | $13.00 | $13.88 (6.77%) | $14.50 | $13.00 | 1.23 M | $459.29 M |
| 12/13/2024 | $14.23 | $13.26 (-6.82%) | $14.63 | $13.19 | 1.28 M | $438.77 M |
| 12/12/2024 | $14.20 | $14.34 (0.99%) | $14.75 | $14.16 | 785,100 | $474.51 M |
| 12/11/2024 | $14.85 | $14.24 (-4.11%) | $15.21 | $14.15 | 819,300 | $471.20 M |
| 12/10/2024 | $15.08 | $14.87 (-1.39%) | $15.47 | $14.65 | 861,866 | $492.05 M |
| 12/09/2024 | $15.00 | $15.08 (0.53%) | $15.48 | $14.67 | 1.08 M | $499.00 M |
| 12/06/2024 | $14.51 | $14.86 (2.41%) | $15.56 | $14.51 | 1.37 M | $491.72 M |
| 12/05/2024 | $14.80 | $14.53 (-1.82%) | $15.80 | $13.54 | 3.27 M | $480.80 M |
| 12/04/2024 | $16.35 | $12.72 (-22.2%) | $16.78 | $12.51 | 5.30 M | $420.91 M |
| 12/03/2024 | $19.44 | $16.51 (-15.07%) | $20.75 | $16.07 | 3.66 M | $546.32 M |
| 12/02/2024 | $19.16 | $19.64 (2.51%) | $20.14 | $18.53 | 1.40 M | $649.89 M |
| 11/29/2024 | $19.13 | $19.01 (-0.63%) | $19.61 | $18.82 | 571,900 | $629.04 M |
| 11/27/2024 | $19.09 | $19.04 (-0.26%) | $20.10 | $18.67 | 1.27 M | $630.03 M |
| 11/26/2024 | $19.07 | $19.06 (-0.05%) | $20.21 | $18.56 | 1.22 M | $630.70 M |
| 11/25/2024 | $18.90 | $18.82 (-0.42%) | $19.52 | $18.35 | 1.45 M | $622.75 M |
| 11/22/2024 | $17.94 | $18.62 (3.79%) | $18.88 | $17.51 | 1.00 M | $616.14 M |
| 11/21/2024 | $18.76 | $17.79 (-5.17%) | $20.03 | $17.02 | 2.20 M | $588.67 M |
| 11/20/2024 | $18.39 | $18.92 (2.88%) | $19.39 | $18.22 | 819,000 | $626.06 M |
| 11/19/2024 | $18.08 | $18.46 (2.1%) | $19.09 | $18.04 | 704,831 | $610.84 M |
| 11/18/2024 | $18.66 | $18.38 (-1.5%) | $19.47 | $17.21 | 1.22 M | $608.20 M |
| 11/15/2024 | $18.58 | $18.61 (0.16%) | $19.12 | $18.03 | 929,811 | $615.81 M |
| 11/14/2024 | $16.92 | $18.49 (9.28%) | $19.50 | $16.92 | 1.86 M | $611.84 M |
| 11/13/2024 | $18.19 | $16.91 (-7.04%) | $18.58 | $16.77 | 1.72 M | $559.55 M |
| 11/12/2024 | $19.32 | $18.10 (-6.31%) | $19.49 | $17.92 | 1.33 M | $598.93 M |
| 11/11/2024 | $19.71 | $19.54 (-0.86%) | $20.25 | $19.10 | 720,332 | $646.58 M |
| 11/08/2024 | $18.75 | $19.70 (5.07%) | $19.80 | $18.66 | 729,186 | $627.29 M |
| 11/07/2024 | $18.93 | $18.85 (-0.42%) | $20.37 | $18.44 | 1.08 M | $600.22 M |
| 11/06/2024 | $18.83 | $18.23 (-3.19%) | $19.21 | $17.50 | 1.35 M | $580.48 M |
| 11/05/2024 | $18.65 | $18.45 (-1.07%) | $19.30 | $18.01 | 652,733 | $587.48 M |
| 11/04/2024 | $19.20 | $18.60 (-3.12%) | $19.70 | $18.56 | 1.10 M | $592.26 M |
| 11/01/2024 | $20.10 | $19.45 (-3.23%) | $20.74 | $19.27 | 805,018 | $619.33 M |
| 10/31/2024 | $21.57 | $20.10 (-6.82%) | $21.63 | $20.04 | 892,419 | $640.02 M |
| 10/30/2024 | $22.20 | $21.36 (-3.78%) | $22.90 | $21.00 | 1.05 M | $680.14 M |
| 10/29/2024 | $21.47 | $21.99 (2.42%) | $22.36 | $20.77 | 1.31 M | $700.20 M |
| 10/28/2024 | $22.13 | $21.46 (-3.03%) | $22.43 | $20.82 | 1.02 M | $683.33 M |
| 10/25/2024 | $21.59 | $21.78 (0.88%) | $22.61 | $21.01 | 1.51 M | $693.52 M |
| 10/24/2024 | $21.24 | $21.21 (-0.14%) | $22.32 | $20.26 | 1.28 M | $675.37 M |
| 10/23/2024 | $20.17 | $21.39 (6.05%) | $21.45 | $19.61 | 1.81 M | $681.10 M |
| 10/22/2024 | $20.37 | $20.14 (-1.13%) | $21.16 | $19.55 | 1.59 M | $641.30 M |
| 10/21/2024 | $18.83 | $20.57 (9.24%) | $20.98 | $18.56 | 2.33 M | $654.99 M |
| 10/18/2024 | $18.50 | $18.86 (1.95%) | $19.13 | $17.98 | 2.75 M | $600.54 M |
| 10/17/2024 | $19.31 | $18.49 (-4.25%) | $20.48 | $18.17 | 5.01 M | $588.76 M |
| 10/16/2024 | $21.47 | $20.51 (-4.47%) | $21.80 | $19.07 | 3.03 M | $653.08 M |
| 10/15/2024 | $19.23 | $21.60 (12.32%) | $23.40 | $18.92 | 3.70 M | $687.79 M |
| 10/14/2024 | $17.78 | $19.58 (10.12%) | $19.79 | $17.02 | 2.09 M | $623.47 M |
| 10/11/2024 | $18.27 | $17.77 (-2.74%) | $20.36 | $16.81 | 4.59 M | $565.83 M |
| 10/10/2024 | $17.14 | $17.14 (0%) | $17.26 | $15.34 | 3.16 M | $545.77 M |
| 10/09/2024 | $19.58 | $17.31 (-11.59%) | $20.00 | $16.59 | 3.60 M | $551.18 M |
| 10/08/2024 | $18.25 | $19.33 (5.92%) | $21.47 | $18.25 | 4.31 M | $615.51 M |
| 10/07/2024 | $21.19 | $18.09 (-14.63%) | $21.88 | $17.75 | 4.80 M | $576.02 M |
| 10/04/2024 | $17.90 | $21.65 (20.95%) | $21.98 | $17.51 | 10.07 M | $689.38 M |
| 10/03/2024 | $16.53 | $17.07 (3.27%) | $17.91 | $16.02 | 3.25 M | $543.54 M |
| 10/02/2024 | $14.56 | $16.52 (13.46%) | $17.48 | $14.32 | 5.36 M | $526.03 M |
| 10/01/2024 | $15.25 | $15.01 (-1.57%) | $18.14 | $13.77 | 12.84 M | $477.95 M |
| 09/30/2024 | $9.87 | $15.21 (54.1%) | $15.65 | $9.87 | 15.34 M | $484.32 M |
| 09/27/2024 | $10.06 | $9.95 (-1.09%) | $10.30 | $9.05 | 2.55 M | $316.83 M |
| 09/26/2024 | $9.96 | $9.99 (0.3%) | $11.10 | $9.70 | 5.81 M | $318.10 M |
| 09/25/2024 | $9.97 | $10.34 (3.71%) | $12.87 | $9.90 | 41.98 M | $329.25 M |
| 09/24/2024 | $8.43 | $9.10 (7.95%) | $9.24 | $7.42 | 30.53 M | $289.76 M |
| 09/23/2024 | $5.11 | $5.97 (16.83%) | $6.00 | $5.10 | 1.46 M | $190.10 M |