-
5 DAY PERFORMANCE
+44.24% -
1 MONTH PERFORMANCE
+430.64% -
3 MONTH PERFORMANCE
+350.10% -
6 MONTH PERFORMANCE
+222.17% -
YEAR-TO-DATE PERFORMANCE
+342.74% -
1 YEAR PERFORMANCE
+646.55%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $4.99 | $5.05 (1.2%) | $5.12 | $4.93 | 439,637 | $160.80 M |
| 09/19/2024 | $5.25 | $4.99 (-4.95%) | $5.26 | $4.92 | 319,335 | $158.89 M |
| 09/18/2024 | $5.20 | $5.12 (-1.54%) | $5.60 | $5.02 | 816,600 | $163.03 M |
| 09/17/2024 | $4.86 | $5.08 (4.53%) | $5.19 | $4.59 | 1.68 M | $161.76 M |
| 09/16/2024 | $4.59 | $4.41 (-3.92%) | $4.74 | $4.35 | 138,816 | $140.42 M |
| 09/13/2024 | $4.23 | $4.59 (8.51%) | $4.65 | $4.20 | 296,800 | $146.15 M |
| 09/12/2024 | $4.20 | $4.18 (-0.48%) | $4.28 | $4.05 | 186,100 | $133.10 M |
| 09/11/2024 | $4.26 | $4.18 (-1.88%) | $4.33 | $4.16 | 91,100 | $133.10 M |
| 09/10/2024 | $4.22 | $4.28 (1.42%) | $4.31 | $4.15 | 117,109 | $136.28 M |
| 09/09/2024 | $4.10 | $4.20 (2.44%) | $4.31 | $4.10 | 161,700 | $133.74 M |
| 09/06/2024 | $4.26 | $4.08 (-4.23%) | $4.31 | $3.98 | 235,527 | $129.92 M |
| 09/05/2024 | $4.34 | $4.24 (-2.3%) | $4.34 | $4.20 | 116,534 | $135.01 M |
| 09/04/2024 | $4.34 | $4.35 (0.23%) | $4.45 | $4.29 | 122,900 | $138.51 M |
| 09/03/2024 | $4.56 | $4.37 (-4.17%) | $4.59 | $4.34 | 159,528 | $139.15 M |
| 08/30/2024 | $4.71 | $4.57 (-2.97%) | $4.80 | $4.44 | 242,101 | $145.52 M |
| 08/29/2024 | $4.73 | $4.70 (-0.63%) | $4.84 | $4.66 | 113,003 | $149.66 M |
| 08/28/2024 | $4.74 | $4.69 (-1.05%) | $4.77 | $4.59 | 101,510 | $149.34 M |
| 08/27/2024 | $4.84 | $4.79 (-1.03%) | $4.89 | $4.69 | 122,515 | $152.52 M |
| 08/26/2024 | $4.51 | $4.89 (8.43%) | $4.90 | $4.51 | 360,651 | $155.71 M |
| 08/23/2024 | $4.59 | $4.56 (-0.65%) | $4.70 | $4.50 | 233,900 | $145.20 M |
| 08/22/2024 | $4.65 | $4.58 (-1.51%) | $4.82 | $4.50 | 310,000 | $145.84 M |
| 08/21/2024 | $4.14 | $4.58 (10.63%) | $4.69 | $4.13 | 378,600 | $145.84 M |
| 08/20/2024 | $4.04 | $4.09 (1.24%) | $4.10 | $3.94 | 245,100 | $130.23 M |
| 08/19/2024 | $3.95 | $4.06 (2.78%) | $4.10 | $3.94 | 374,044 | $129.28 M |
| 08/16/2024 | $4.05 | $3.96 (-2.22%) | $4.05 | $3.84 | 312,600 | $126.09 M |
| 08/15/2024 | $3.87 | $3.90 (0.78%) | $4.03 | $3.85 | 258,600 | $124.18 M |
| 08/14/2024 | $3.94 | $3.82 (-3.05%) | $4.11 | $3.79 | 298,900 | $121.64 M |
| 08/13/2024 | $3.96 | $3.93 (-0.76%) | $4.15 | $3.87 | 273,700 | $125.14 M |
| 08/12/2024 | $3.83 | $3.92 (2.35%) | $4.19 | $3.71 | 461,100 | $124.82 M |
| 08/09/2024 | $3.91 | $3.76 (-3.84%) | $4.02 | $3.71 | 360,131 | $119.73 M |
| 08/08/2024 | $4.02 | $3.88 (-3.48%) | $4.48 | $3.80 | 761,200 | $123.55 M |
| 08/07/2024 | $3.95 | $3.56 (-9.87%) | $4.07 | $3.52 | 452,603 | $113.36 M |
| 08/06/2024 | $3.82 | $3.91 (2.36%) | $4.32 | $3.81 | 606,600 | $124.50 M |
| 08/05/2024 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.62 | 306,884 | $120.04 M |
| 08/02/2024 | $3.81 | $3.89 (2.1%) | $3.97 | $3.76 | 337,300 | $121.97 M |
| 08/01/2024 | $4.05 | $3.91 (-3.46%) | $4.10 | $3.82 | 486,800 | $122.60 M |
| 07/31/2024 | $4.14 | $4.06 (-1.93%) | $4.16 | $4.02 | 299,449 | $127.30 M |
| 07/30/2024 | $4.22 | $4.08 (-3.32%) | $4.39 | $4.03 | 335,200 | $127.93 M |
| 07/29/2024 | $4.40 | $4.25 (-3.41%) | $4.47 | $4.23 | 202,219 | $133.26 M |
| 07/26/2024 | $4.45 | $4.37 (-1.8%) | $4.56 | $4.32 | 276,100 | $137.02 M |
| 07/25/2024 | $4.51 | $4.43 (-1.77%) | $4.67 | $4.42 | 306,636 | $138.90 M |
| 07/24/2024 | $4.71 | $4.55 (-3.4%) | $4.81 | $4.54 | 239,737 | $142.66 M |
| 07/23/2024 | $4.85 | $4.78 (-1.44%) | $4.88 | $4.74 | 142,400 | $149.88 M |
| 07/22/2024 | $4.74 | $4.80 (1.27%) | $4.93 | $4.74 | 223,650 | $150.50 M |
| 07/19/2024 | $4.70 | $4.69 (-0.21%) | $4.76 | $4.64 | 202,269 | $147.05 M |
| 07/18/2024 | $4.88 | $4.68 (-4.1%) | $4.88 | $4.62 | 351,864 | $146.74 M |
| 07/17/2024 | $4.81 | $4.82 (0.21%) | $4.89 | $4.75 | 367,427 | $151.13 M |
| 07/16/2024 | $4.70 | $4.84 (2.98%) | $4.89 | $4.70 | 380,396 | $151.76 M |
| 07/15/2024 | $4.40 | $4.66 (5.91%) | $4.69 | $4.36 | 485,635 | $146.11 M |
| 07/12/2024 | $4.59 | $4.40 (-4.14%) | $4.72 | $4.23 | 625,097 | $137.96 M |
| 07/11/2024 | $4.68 | $4.59 (-1.92%) | $4.73 | $4.56 | 415,824 | $143.92 M |
| 07/10/2024 | $4.58 | $4.60 (0.44%) | $4.79 | $4.57 | 349,968 | $144.23 M |
| 07/09/2024 | $4.71 | $4.59 (-2.55%) | $4.79 | $4.56 | 332,747 | $143.92 M |
| 07/08/2024 | $4.84 | $4.77 (-1.45%) | $5.26 | $4.77 | 508,139 | $149.56 M |