-
5 DAY PERFORMANCE
-5.99% -
1 MONTH PERFORMANCE
-5.41% -
3 MONTH PERFORMANCE
+384.82% -
6 MONTH PERFORMANCE
+256.15% -
YEAR-TO-DATE PERFORMANCE
+278.73% -
1 YEAR PERFORMANCE
+515.28%
Capricor Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $16.92 | $18.49 (9.28%) | $19.50 | $16.92 | 1.86 M | $598.47 M |
| 11/13/2024 | $18.19 | $16.91 (-7.04%) | $18.58 | $16.77 | 1.72 M | $538.45 M |
| 11/12/2024 | $19.32 | $18.10 (-6.31%) | $19.49 | $17.92 | 1.33 M | $576.34 M |
| 11/11/2024 | $19.71 | $19.54 (-0.86%) | $20.25 | $19.10 | 720,332 | $622.19 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 |
| 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 |