5 DAY PERFORMANCE
+12.44%
1 MONTH PERFORMANCE
+381.62%
3 MONTH PERFORMANCE
+340.74%
6 MONTH PERFORMANCE
+113.45%
YEAR-TO-DATE PERFORMANCE
+106.96%
1 YEAR PERFORMANCE
+89.39%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.62 | $28.56 (7.29%) | $31.44 | $26.25 | 5.20 M | $1.31 B |
| 12/05/2025 | $26.74 | $26.89 (0.56%) | $28.63 | $26.01 | 7.04 M | $1.23 B |
| 12/04/2025 | $28.25 | $25.40 (-10.09%) | $30.60 | $23.05 | 8.67 M | $1.16 B |
| 12/03/2025 | $30.00 | $29.96 (-0.13%) | $40.37 | $21.50 | 56.96 M | $1.37 B |
| 12/02/2025 | $6.75 | $6.36 (-5.78%) | $6.82 | $6.15 | 2.74 M | $290.71 M |
| 12/01/2025 | $5.35 | $6.65 (24.3%) | $7.23 | $5.35 | 6.37 M | $303.97 M |
| 11/28/2025 | $5.26 | $5.35 (1.71%) | $5.92 | $5.22 | 1.77 M | $244.54 M |
| 11/26/2025 | $4.66 | $5.19 (11.37%) | $5.20 | $4.63 | 2.49 M | $237.23 M |
| 11/25/2025 | $4.45 | $4.60 (3.37%) | $4.84 | $4.30 | 3.49 M | $210.26 M |
| 11/24/2025 | $5.55 | $4.64 (-16.4%) | $5.61 | $4.40 | 6.89 M | $212.09 M |
| 11/21/2025 | $5.63 | $5.75 (2.13%) | $6.00 | $5.51 | 1.87 M | $262.83 M |
| 11/20/2025 | $5.82 | $5.69 (-2.23%) | $6.01 | $5.67 | 920.90 K | $260.08 M |
| 11/19/2025 | $5.68 | $5.77 (1.58%) | $5.89 | $5.60 | 842.90 K | $263.74 M |
| 11/18/2025 | $5.56 | $5.64 (1.44%) | $5.77 | $5.54 | 945.50 K | $257.80 M |
| 11/17/2025 | $5.60 | $5.69 (1.61%) | $5.99 | $5.53 | 1.64 M | $260.08 M |
| 11/14/2025 | $5.60 | $5.60 (0%) | $5.82 | $5.52 | 1.09 M | $255.97 M |
| 11/13/2025 | $5.83 | $5.77 (-1.03%) | $6.04 | $5.71 | 1.31 M | $263.74 M |
| 11/12/2025 | $6.18 | $5.87 (-5.02%) | $6.54 | $5.85 | 1.65 M | $268.31 M |
| 11/11/2025 | $5.89 | $6.20 (5.26%) | $6.39 | $5.66 | 2.65 M | $283.40 M |
| 11/10/2025 | $6.00 | $5.56 (-7.33%) | $6.27 | $5.43 | 3.94 M | $254.14 M |
| 11/07/2025 | $6.28 | $5.93 (-5.57%) | $6.34 | $5.90 | 1.37 M | $271.05 M |
| 11/06/2025 | $6.29 | $6.28 (-0.16%) | $6.41 | $6.15 | 1.10 M | $287.05 M |
| 11/05/2025 | $6.06 | $6.22 (2.64%) | $6.26 | $6.03 | 1.30 M | $284.31 M |
| 11/04/2025 | $6.05 | $6.06 (0.17%) | $6.41 | $6.00 | 1.77 M | $277.00 M |
| 11/03/2025 | $6.45 | $6.07 (-5.89%) | $6.46 | $6.06 | 1.90 M | $277.45 M |
| 10/31/2025 | $6.40 | $6.51 (1.72%) | $6.54 | $6.16 | 1.43 M | $297.57 M |
| 10/30/2025 | $6.83 | $6.21 (-9.08%) | $6.83 | $6.19 | 2.01 M | $283.85 M |
| 10/29/2025 | $6.19 | $6.92 (11.79%) | $7.08 | $6.13 | 2.86 M | $316.31 M |
| 10/28/2025 | $6.21 | $6.18 (-0.48%) | $6.31 | $6.12 | 649.15 K | $282.48 M |
| 10/27/2025 | $6.20 | $6.18 (-0.32%) | $6.42 | $6.17 | 984.30 K | $282.48 M |
| 10/24/2025 | $6.16 | $6.20 (0.65%) | $6.34 | $6.05 | 1.12 M | $283.40 M |
| 10/23/2025 | $6.19 | $6.13 (-0.97%) | $6.28 | $6.11 | 913.61 K | $280.20 M |
| 10/22/2025 | $6.37 | $6.23 (-2.2%) | $6.37 | $6.10 | 919.63 K | $284.77 M |
| 10/21/2025 | $6.42 | $6.37 (-0.78%) | $6.49 | $6.31 | 550.20 K | $291.17 M |
| 10/20/2025 | $6.33 | $6.40 (1.11%) | $6.56 | $6.30 | 863.19 K | $292.54 M |
| 10/17/2025 | $6.15 | $6.25 (1.63%) | $6.54 | $6.01 | 1.27 M | $285.68 M |
| 10/16/2025 | $6.74 | $6.16 (-8.61%) | $6.82 | $6.10 | 1.32 M | $281.57 M |
| 10/15/2025 | $6.72 | $6.69 (-0.45%) | $6.89 | $6.62 | 941.75 K | $305.79 M |
| 10/14/2025 | $6.62 | $6.70 (1.21%) | $6.80 | $6.46 | 915.40 K | $306.25 M |
| 10/13/2025 | $7.13 | $6.72 (-5.75%) | $7.16 | $6.70 | 1.32 M | $307.16 M |
| 10/10/2025 | $7.62 | $7.09 (-6.96%) | $7.62 | $7.06 | 1.06 M | $324.08 M |
| 10/09/2025 | $7.51 | $7.62 (1.46%) | $7.82 | $7.47 | 861.81 K | $348.30 M |
| 10/08/2025 | $7.53 | $7.48 (-0.66%) | $7.71 | $7.46 | 686.10 K | $341.90 M |
| 10/07/2025 | $7.80 | $7.50 (-3.85%) | $7.80 | $7.44 | 766.40 K | $342.82 M |
| 10/06/2025 | $7.28 | $7.81 (7.28%) | $7.88 | $7.23 | 1.12 M | $356.99 M |
| 10/03/2025 | $7.93 | $7.36 (-7.19%) | $7.93 | $7.24 | 1.66 M | $336.42 M |
| 10/02/2025 | $8.00 | $7.97 (-0.38%) | $8.06 | $7.64 | 1.38 M | $364.30 M |
| 10/01/2025 | $7.21 | $7.82 (8.46%) | $7.88 | $7.21 | 1.39 M | $357.44 M |
| 09/30/2025 | $7.39 | $7.21 (-2.44%) | $7.64 | $7.11 | 943.63 K | $329.56 M |
| 09/29/2025 | $7.21 | $7.41 (2.77%) | $7.64 | $7.16 | 1.75 M | $338.70 M |
| 09/26/2025 | $6.41 | $7.09 (10.61%) | $7.28 | $6.35 | 2.46 M | $324.08 M |
| 09/25/2025 | $6.81 | $6.52 (-4.26%) | $7.33 | $6.40 | 5.98 M | $298.02 M |
| 09/24/2025 | $6.16 | $6.19 (0.49%) | $6.29 | $6.05 | 867.01 K | $282.94 M |
| 09/23/2025 | $6.06 | $6.15 (1.49%) | $6.31 | $6.06 | 654.00 K | $281.11 M |
| 09/22/2025 | $6.60 | $6.09 (-7.73%) | $6.60 | $6.09 | 1.42 M | $278.37 M |
| 09/19/2025 | $6.43 | $6.65 (3.42%) | $6.67 | $6.29 | 1.87 M | $303.97 M |
| 09/18/2025 | $6.23 | $6.40 (2.73%) | $6.49 | $6.16 | 889.20 K | $292.54 M |
| 09/17/2025 | $6.21 | $6.08 (-2.09%) | $6.28 | $6.04 | 664.00 K | $277.91 M |
| 09/16/2025 | $6.21 | $6.22 (0.16%) | $6.38 | $6.12 | 828.00 K | $284.31 M |
| 09/15/2025 | $6.43 | $6.04 (-6.07%) | $6.57 | $5.97 | 1.27 M | $276.08 M |
| 09/12/2025 | $6.47 | $6.36 (-1.7%) | $6.47 | $6.27 | 638.12 K | $290.71 M |
| 09/11/2025 | $6.11 | $6.44 (5.4%) | $6.52 | $6.05 | 715.00 K | $294.37 M |
| 09/10/2025 | $6.54 | $6.33 (-3.21%) | $6.62 | $6.31 | 685.50 K | $289.34 M |
| 09/09/2025 | $6.38 | $6.48 (1.57%) | $6.53 | $6.13 | 628.30 K | $296.19 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.
