5 DAY PERFORMANCE
-19.39%
1 MONTH PERFORMANCE
-32.34%
3 MONTH PERFORMANCE
-40.61%
6 MONTH PERFORMANCE
-57.18%
YEAR-TO-DATE PERFORMANCE
-32.83%
1 YEAR PERFORMANCE
+38.36%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $9.12 | $9.27 (1.64%) | $9.43 | $8.68 | 1.44 M | $412.60 M |
| 04/02/2025 | $9.40 | $9.74 (3.62%) | $9.93 | $9.21 | 1.23 M | $433.52 M |
| 04/01/2025 | $9.56 | $9.48 (-0.84%) | $9.85 | $8.90 | 1.74 M | $421.95 M |
| 03/31/2025 | $10.48 | $9.49 (-9.45%) | $10.88 | $9.01 | 3.38 M | $422.39 M |
| 03/28/2025 | $11.79 | $11.50 (-2.46%) | $11.85 | $11.04 | 1.19 M | $511.86 M |
| 03/27/2025 | $13.33 | $11.82 (-11.33%) | $13.81 | $11.81 | 1.96 M | $526.10 M |
| 03/26/2025 | $13.28 | $13.18 (-0.75%) | $13.58 | $12.81 | 1.04 M | $586.63 M |
| 03/25/2025 | $13.20 | $13.48 (2.12%) | $13.68 | $12.86 | 814,045 | $599.99 M |
| 03/24/2025 | $13.13 | $13.28 (1.14%) | $13.32 | $12.64 | 803,959 | $591.08 M |
| 03/21/2025 | $14.16 | $12.86 (-9.18%) | $14.16 | $12.75 | 2.66 M | $572.39 M |
| 03/20/2025 | $12.56 | $14.36 (14.33%) | $14.75 | $12.23 | 3.32 M | $639.15 M |
| 03/19/2025 | $11.76 | $12.22 (3.91%) | $12.38 | $11.60 | 1.05 M | $543.90 M |
| 03/18/2025 | $12.88 | $11.61 (-9.86%) | $12.94 | $11.55 | 1.43 M | $516.75 M |
| 03/17/2025 | $13.32 | $12.88 (-3.3%) | $13.92 | $12.68 | 1.18 M | $573.28 M |
| 03/14/2025 | $13.00 | $13.23 (1.77%) | $13.40 | $12.80 | 696,874 | $437.78 M |
| 03/13/2025 | $13.08 | $12.79 (-2.22%) | $13.42 | $12.67 | 681,939 | $423.22 M |
| 03/12/2025 | $12.93 | $13.07 (1.08%) | $13.34 | $12.55 | 1.16 M | $432.49 M |
| 03/11/2025 | $12.34 | $12.58 (1.94%) | $13.14 | $11.75 | 1.23 M | $416.27 M |
| 03/10/2025 | $12.69 | $12.34 (-2.76%) | $12.83 | $12.00 | 1.62 M | $408.33 M |
| 03/07/2025 | $13.68 | $12.81 (-6.36%) | $13.90 | $12.73 | 1.27 M | $423.88 M |
| 03/06/2025 | $12.56 | $13.59 (8.2%) | $14.01 | $12.29 | 1.59 M | $449.69 M |
| 03/05/2025 | $13.90 | $12.65 (-8.99%) | $14.18 | $12.05 | 2.30 M | $418.59 M |
| 03/04/2025 | $15.11 | $13.70 (-9.33%) | $16.17 | $13.61 | 4.58 M | $453.33 M |
| 03/03/2025 | $15.27 | $13.67 (-10.48%) | $15.47 | $13.27 | 1.54 M | $452.34 M |
| 02/28/2025 | $14.17 | $15.38 (8.54%) | $15.44 | $14.11 | 1.47 M | $508.93 M |
| 02/27/2025 | $14.51 | $14.38 (-0.9%) | $15.88 | $14.31 | 1.10 M | $475.84 M |
| 02/26/2025 | $15.70 | $14.46 (-7.9%) | $15.73 | $14.43 | 962,499 | $478.48 M |
| 02/25/2025 | $14.45 | $15.80 (9.34%) | $16.28 | $14.35 | 1.88 M | $522.82 M |
| 02/24/2025 | $15.00 | $14.45 (-3.67%) | $15.19 | $13.66 | 1.08 M | $478.15 M |
| 02/21/2025 | $15.29 | $15.00 (-1.9%) | $15.58 | $14.75 | 1.25 M | $496.35 M |
| 02/20/2025 | $15.06 | $15.15 (0.6%) | $15.40 | $14.66 | 762,966 | $501.31 M |
| 02/19/2025 | $14.89 | $15.09 (1.34%) | $15.25 | $14.28 | 1.13 M | $499.33 M |
| 02/18/2025 | $16.00 | $14.92 (-6.75%) | $16.47 | $14.78 | 1.55 M | $493.70 M |
| 02/14/2025 | $15.54 | $15.95 (2.64%) | $16.23 | $15.39 | 1.96 M | $527.79 M |
| 02/13/2025 | $15.15 | $15.55 (2.64%) | $15.78 | $14.68 | 1.09 M | $514.55 M |
| 02/12/2025 | $13.25 | $15.05 (13.58%) | $15.46 | $13.20 | 1.03 M | $498.01 M |
| 02/11/2025 | $13.95 | $13.48 (-3.37%) | $14.00 | $13.27 | 1.14 M | $446.05 M |
| 02/10/2025 | $14.19 | $13.94 (-1.76%) | $14.34 | $13.73 | 831,206 | $461.28 M |
| 02/07/2025 | $14.45 | $14.09 (-2.49%) | $14.45 | $13.65 | 999,708 | $466.24 M |
| 02/06/2025 | $14.40 | $14.33 (-0.49%) | $14.61 | $14.08 | 599,517 | $474.18 M |
| 02/05/2025 | $15.04 | $14.33 (-4.72%) | $15.31 | $13.95 | 850,676 | $474.18 M |
| 02/04/2025 | $15.18 | $15.07 (-0.72%) | $15.46 | $14.87 | 568,430 | $498.67 M |
| 02/03/2025 | $14.39 | $15.18 (5.49%) | $15.22 | $14.30 | 595,000 | $502.31 M |
| 01/31/2025 | $15.25 | $15.04 (-1.38%) | $15.62 | $14.81 | 795,169 | $497.67 M |
| 01/30/2025 | $14.33 | $15.20 (6.07%) | $15.43 | $14.33 | 567,332 | $502.97 M |
| 01/29/2025 | $14.11 | $14.27 (1.13%) | $14.38 | $13.85 | 569,972 | $472.20 M |
| 01/28/2025 | $14.46 | $14.23 (-1.59%) | $14.46 | $13.62 | 654,871 | $470.87 M |
| 01/27/2025 | $14.34 | $14.27 (-0.49%) | $14.98 | $13.91 | 651,145 | $472.20 M |
| 01/24/2025 | $14.60 | $14.80 (1.37%) | $15.15 | $14.47 | 465,812 | $489.73 M |
| 01/23/2025 | $14.62 | $14.53 (-0.62%) | $14.86 | $14.21 | 645,000 | $480.80 M |
| 01/22/2025 | $14.06 | $14.90 (5.97%) | $15.79 | $13.97 | 1.18 M | $493.04 M |
| 01/21/2025 | $14.00 | $14.06 (0.43%) | $14.11 | $13.31 | 968,409 | $465.25 M |
| 01/17/2025 | $13.56 | $13.70 (1.03%) | $13.77 | $13.33 | 688,941 | $453.33 M |
| 01/16/2025 | $13.52 | $13.50 (-0.15%) | $13.65 | $13.18 | 590,906 | $446.72 M |
| 01/15/2025 | $13.07 | $13.47 (3.06%) | $13.51 | $12.52 | 850,800 | $445.72 M |
| 01/14/2025 | $12.81 | $12.59 (-1.72%) | $13.14 | $12.47 | 589,300 | $416.60 M |
| 01/13/2025 | $12.96 | $12.72 (-1.85%) | $12.99 | $12.31 | 745,200 | $420.91 M |
| 01/10/2025 | $13.69 | $13.19 (-3.65%) | $13.80 | $12.88 | 696,100 | $436.46 M |
| 01/08/2025 | $14.02 | $13.86 (-1.14%) | $14.39 | $13.68 | 591,800 | $458.63 M |
| 01/07/2025 | $14.91 | $14.22 (-4.63%) | $15.08 | $13.93 | 899,415 | $470.54 M |
| 01/06/2025 | $15.74 | $15.00 (-4.7%) | $15.80 | $14.97 | 827,900 | $496.35 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.
