Capricor Therapeutics, Inc. (CAPR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.9000 | 5.0200 | 4.7000 | 4.8200 | 4.8200 | 478,266 |
| Apr 22, 2024 | 4.9900 | 5.1100 | 4.9200 | 4.9400 | 4.9400 | 357,000 |
| Apr 19, 2024 | 5.0000 | 5.2800 | 4.8700 | 5.0100 | 5.0100 | 354,000 |
| Apr 18, 2024 | 5.6000 | 5.6500 | 4.6800 | 5.0500 | 5.0500 | 935,700 |
| Apr 17, 2024 | 5.9800 | 6.0500 | 5.4400 | 5.5500 | 5.5500 | 484,100 |
| Apr 16, 2024 | 5.7700 | 6.0300 | 5.6900 | 5.9300 | 5.9300 | 276,600 |
| Apr 15, 2024 | 6.2700 | 6.3300 | 5.6500 | 5.8600 | 5.8600 | 344,600 |
| Apr 12, 2024 | 6.1100 | 6.2900 | 6.0300 | 6.2500 | 6.2500 | 166,000 |
| Apr 11, 2024 | 6.2800 | 6.4700 | 6.0100 | 6.2300 | 6.2300 | 372,700 |
| Apr 10, 2024 | 6.5700 | 6.7100 | 6.0600 | 6.3000 | 6.3000 | 311,500 |
| Apr 09, 2024 | 6.5500 | 6.7600 | 6.4500 | 6.6000 | 6.6000 | 225,800 |
| Apr 08, 2024 | 6.7200 | 6.8000 | 6.5400 | 6.5800 | 6.5800 | 121,800 |
| Apr 05, 2024 | 6.7000 | 6.8200 | 6.5100 | 6.7200 | 6.7200 | 269,200 |
| Apr 04, 2024 | 6.7900 | 7.0000 | 6.6900 | 6.7000 | 6.7000 | 238,300 |
| Apr 03, 2024 | 6.9400 | 7.0700 | 6.6400 | 6.8000 | 6.8000 | 165,700 |
| Apr 02, 2024 | 6.9700 | 7.0700 | 6.8500 | 6.8900 | 6.8900 | 189,400 |
| Apr 01, 2024 | 6.7900 | 7.2800 | 6.7300 | 7.1000 | 7.1000 | 413,900 |
| Mar 28, 2024 | 6.7400 | 6.9400 | 6.6000 | 6.7900 | 6.7900 | 185,100 |
| Mar 27, 2024 | 6.2900 | 7.0400 | 6.1900 | 6.7700 | 6.7700 | 382,700 |
| Mar 26, 2024 | 6.6600 | 6.6800 | 6.2100 | 6.3100 | 6.3100 | 336,600 |
| Mar 25, 2024 | 6.4100 | 6.6600 | 5.9600 | 6.6300 | 6.6300 | 444,700 |
| Mar 22, 2024 | 6.7500 | 6.7600 | 5.8000 | 6.3800 | 6.3800 | 744,600 |
| Mar 21, 2024 | 6.9200 | 7.0400 | 6.7200 | 6.8800 | 6.8800 | 415,800 |
| Mar 20, 2024 | 6.7200 | 6.9300 | 6.4500 | 6.8500 | 6.8500 | 399,100 |
| Mar 19, 2024 | 6.7800 | 7.2200 | 6.6700 | 6.7900 | 6.7900 | 926,900 |
| Mar 18, 2024 | 6.4000 | 6.9100 | 6.1000 | 6.7600 | 6.7600 | 527,100 |
| Mar 15, 2024 | 6.2000 | 6.6800 | 6.0700 | 6.3900 | 6.3900 | 498,000 |
| Mar 14, 2024 | 5.9400 | 6.3600 | 5.8300 | 6.1700 | 6.1700 | 283,200 |
| Mar 13, 2024 | 5.9000 | 6.0500 | 5.7900 | 5.9400 | 5.9400 | 165,700 |
| Mar 12, 2024 | 5.7900 | 5.9500 | 5.5000 | 5.9000 | 5.9000 | 308,100 |
| Mar 11, 2024 | 6.1100 | 6.1900 | 5.6900 | 5.8000 | 5.8000 | 656,100 |
| Mar 08, 2024 | 4.9800 | 5.8900 | 4.9700 | 5.8900 | 5.8900 | 712,700 |
| Mar 07, 2024 | 5.2400 | 5.2600 | 4.8600 | 5.0400 | 5.0400 | 275,300 |
| Mar 06, 2024 | 5.2200 | 5.2800 | 4.9600 | 5.1900 | 5.1900 | 343,200 |
| Mar 05, 2024 | 4.6500 | 5.0300 | 4.6400 | 4.9600 | 4.9600 | 272,800 |
| Mar 04, 2024 | 4.7400 | 4.7800 | 4.5700 | 4.6700 | 4.6700 | 204,000 |
| Mar 01, 2024 | 4.4300 | 4.6900 | 4.2100 | 4.5700 | 4.5700 | 385,300 |
| Feb 29, 2024 | 4.4300 | 4.4800 | 4.1000 | 4.2000 | 4.2000 | 192,300 |
| Feb 28, 2024 | 4.5200 | 4.6000 | 4.1900 | 4.3300 | 4.3300 | 142,600 |
| Feb 27, 2024 | 4.0600 | 4.6100 | 4.0600 | 4.3400 | 4.3400 | 448,200 |
| Feb 26, 2024 | 3.9300 | 4.0100 | 3.8700 | 3.9600 | 3.9600 | 76,400 |
| Feb 23, 2024 | 3.8500 | 4.1200 | 3.8500 | 3.9100 | 3.9100 | 266,400 |
| Feb 22, 2024 | 3.9200 | 3.9600 | 3.8100 | 3.8800 | 3.8800 | 130,300 |
| Feb 21, 2024 | 3.8500 | 3.9300 | 3.7800 | 3.8600 | 3.8600 | 102,100 |
| Feb 20, 2024 | 3.6600 | 3.8500 | 3.6300 | 3.8400 | 3.8400 | 184,300 |
| Feb 16, 2024 | 3.7000 | 3.8000 | 3.5600 | 3.6100 | 3.6100 | 284,800 |
| Feb 15, 2024 | 3.8800 | 3.9100 | 3.7400 | 3.7700 | 3.7700 | 79,000 |
| Feb 14, 2024 | 3.8200 | 3.9300 | 3.7600 | 3.8800 | 3.8800 | 160,300 |
| Feb 13, 2024 | 3.9300 | 3.9800 | 3.8200 | 3.8300 | 3.8300 | 108,100 |
| Feb 12, 2024 | 3.8800 | 4.0600 | 3.8200 | 3.9900 | 3.9900 | 64,900 |
| Feb 09, 2024 | 3.9900 | 4.0600 | 3.8000 | 3.9100 | 3.9100 | 332,700 |
| Feb 08, 2024 | 3.9600 | 4.0800 | 3.8800 | 3.9800 | 3.9800 | 125,300 |
| Feb 07, 2024 | 3.9700 | 4.0100 | 3.8600 | 3.9100 | 3.9100 | 110,400 |
| Feb 06, 2024 | 3.8500 | 4.0200 | 3.8500 | 3.9900 | 3.9900 | 139,200 |
| Feb 05, 2024 | 3.9800 | 4.0200 | 3.8200 | 3.9000 | 3.9000 | 180,100 |
| Feb 02, 2024 | 4.0400 | 4.0800 | 3.9100 | 3.9700 | 3.9700 | 145,300 |
| Feb 01, 2024 | 4.0300 | 4.1700 | 4.0000 | 4.0700 | 4.0700 | 136,000 |
| Jan 31, 2024 | 4.0500 | 4.1800 | 4.0000 | 4.0400 | 4.0400 | 169,100 |
| Jan 30, 2024 | 4.0700 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 93,600 |
| Jan 29, 2024 | 4.0500 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 152,800 |
| Jan 26, 2024 | 4.1500 | 4.2200 | 3.9900 | 4.0500 | 4.0500 | 79,000 |
| Jan 25, 2024 | 4.0900 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 60,200 |
| Jan 24, 2024 | 4.2200 | 4.4900 | 4.0300 | 4.0800 | 4.0800 | 346,600 |
| Jan 23, 2024 | 4.1600 | 4.2900 | 4.0800 | 4.1300 | 4.1300 | 100,800 |
| Jan 22, 2024 | 4.1100 | 4.2400 | 4.0200 | 4.1500 | 4.1500 | 171,100 |
| Jan 19, 2024 | 4.1600 | 4.1600 | 3.9400 | 4.0300 | 4.0300 | 137,500 |
| Jan 18, 2024 | 4.2200 | 4.2900 | 3.9700 | 4.1300 | 4.1300 | 230,600 |
| Jan 17, 2024 | 4.1400 | 4.2300 | 3.8800 | 4.1900 | 4.1900 | 391,200 |
| Jan 16, 2024 | 4.4400 | 4.4500 | 4.1400 | 4.2000 | 4.2000 | 370,900 |
| Jan 12, 2024 | 4.5000 | 4.6400 | 4.4100 | 4.4200 | 4.4200 | 295,800 |
| Jan 11, 2024 | 5.2400 | 5.2400 | 4.5800 | 4.6000 | 4.6000 | 505,600 |
| Jan 10, 2024 | 5.2600 | 5.3000 | 5.0400 | 5.2200 | 5.2200 | 142,000 |
| Jan 09, 2024 | 5.2800 | 5.3900 | 5.0800 | 5.2500 | 5.2500 | 234,700 |
| Jan 08, 2024 | 5.4300 | 5.4700 | 5.2000 | 5.3500 | 5.3500 | 252,300 |
| Jan 05, 2024 | 5.2700 | 5.4600 | 5.1300 | 5.4300 | 5.4300 | 258,000 |
| Jan 04, 2024 | 5.1300 | 5.4800 | 5.0500 | 5.3000 | 5.3000 | 499,800 |
| Jan 03, 2024 | 5.1200 | 5.3500 | 5.0600 | 5.1900 | 5.1900 | 204,000 |
| Jan 02, 2024 | 4.8900 | 5.3500 | 4.7900 | 5.1200 | 5.1200 | 327,100 |
| Dec 29, 2023 | 4.9500 | 5.0000 | 4.7900 | 4.8900 | 4.8900 | 162,200 |
| Dec 28, 2023 | 5.0400 | 5.1700 | 4.8100 | 4.9500 | 4.9500 | 204,000 |
| Dec 27, 2023 | 4.7300 | 5.1400 | 4.7300 | 5.0800 | 5.0800 | 401,800 |
| Dec 26, 2023 | 4.4500 | 4.8500 | 4.4000 | 4.8000 | 4.8000 | 345,300 |
| Dec 22, 2023 | 4.4500 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 217,500 |
| Dec 21, 2023 | 4.3700 | 4.5600 | 4.3700 | 4.4700 | 4.4700 | 159,000 |
| Dec 20, 2023 | 4.2400 | 4.4800 | 4.1500 | 4.3600 | 4.3600 | 397,000 |
| Dec 19, 2023 | 4.2800 | 4.3300 | 4.0500 | 4.2300 | 4.2300 | 251,700 |
| Dec 18, 2023 | 4.3500 | 4.5900 | 4.1200 | 4.2500 | 4.2500 | 476,900 |
| Dec 15, 2023 | 4.2600 | 4.4200 | 4.1700 | 4.3400 | 4.3400 | 493,200 |
| Dec 14, 2023 | 4.2400 | 4.3600 | 4.0100 | 4.2400 | 4.2400 | 361,500 |
| Dec 13, 2023 | 3.9400 | 4.2000 | 3.9100 | 4.1600 | 4.1600 | 568,500 |
| Dec 12, 2023 | 3.5600 | 4.1500 | 3.5300 | 3.8800 | 3.8800 | 530,900 |
| Dec 11, 2023 | 3.7100 | 3.9100 | 3.2400 | 3.6100 | 3.6100 | 464,300 |
| Dec 08, 2023 | 3.4000 | 3.7000 | 3.3800 | 3.6900 | 3.6900 | 241,400 |
| Dec 07, 2023 | 3.3300 | 3.4800 | 3.3100 | 3.4200 | 3.4200 | 142,300 |
| Dec 06, 2023 | 3.3500 | 3.5300 | 3.2500 | 3.3400 | 3.3400 | 338,900 |
| Dec 05, 2023 | 3.1700 | 3.3000 | 3.0900 | 3.3000 | 3.3000 | 198,300 |
| Dec 04, 2023 | 2.9900 | 3.2500 | 2.9900 | 3.1700 | 3.1700 | 282,700 |
| Dec 01, 2023 | 2.9900 | 3.0500 | 2.9000 | 2.9600 | 2.9600 | 159,800 |
| Nov 30, 2023 | 2.9900 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 177,000 |
| Nov 29, 2023 | 2.9500 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 68,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.