Capricor Therapeutics, Inc. (CAPR) Charts

$12.34

$1.19 (10.67%)
Last update: 04:00 PM EST
Day's range
$11.18
Day's range
$12.48

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