Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Capricor Therapeutics, Inc. - Common Stock (NQ:CAPR)

9.700 -0.230 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 9.690 10.02 9.470 9.700 1,155,638 -0.23(-2.32%)
Jun 30, 2025 11.18 11.19 9.880 9.930 2,079,924 -1.22(-10.94%)
Jun 27, 2025 10.25 11.58 9.990 11.15 2,641,418 +0.97(+9.53%)
Jun 26, 2025 10.33 10.50 9.804 10.18 1,859,716 +0.13(+1.29%)
Jun 25, 2025 9.240 10.48 8.910 10.05 3,455,862 +0.80(+8.65%)
Jun 24, 2025 7.900 9.354 7.820 9.250 8,778,169 +1.57(+20.44%)
Jun 23, 2025 8.000 8.020 6.930 7.680 5,495,438 -0.58(-7.02%)
Jun 20, 2025 11.40 11.46 6.070 8.260 14,371,639 -3.68(-30.82%)
Jun 18, 2025 12.03 12.62 11.87 11.94 1,349,831 -0.25(-2.05%)
Jun 17, 2025 12.12 13.51 11.57 12.19 2,558,930 -0.19(-1.53%)
Jun 16, 2025 12.11 12.42 11.75 12.38 2,415,717 +0.60(+5.09%)
Jun 13, 2025 13.55 13.80 11.76 11.78 3,116,942 -2.16(-15.49%)
Jun 12, 2025 12.98 13.98 12.67 13.94 1,049,114 +0.80(+6.09%)
Jun 11, 2025 14.22 14.26 12.30 13.14 3,227,484 -0.75(-5.40%)
Jun 10, 2025 13.30 14.21 13.05 13.89 1,384,927 +0.51(+3.81%)
Jun 09, 2025 14.54 15.00 13.23 13.38 2,011,919 -0.85(-5.97%)
Jun 06, 2025 13.26 14.35 12.80 14.23 2,507,898 +1.05(+7.97%)
Jun 05, 2025 12.50 13.44 12.26 13.18 2,770,345 +0.84(+6.81%)
Jun 04, 2025 11.26 12.48 11.18 12.34 2,617,958 +1.19(+10.67%)
Jun 03, 2025 9.980 11.53 9.530 11.15 2,062,606 +0.94(+9.21%)
Jun 02, 2025 9.970 10.32 9.540 10.21 1,399,004 +0.32(+3.24%)
May 30, 2025 9.920 10.33 9.580 9.890 2,127,438 -0.20(-1.98%)
May 29, 2025 10.80 10.80 10.03 10.09 1,345,868 -0.56(-5.26%)
May 28, 2025 10.65 10.71 10.22 10.65 899,094 +0.17(+1.62%)
May 27, 2025 10.38 10.57 10.04 10.48 994,719 +0.23(+2.24%)
May 23, 2025 10.78 10.98 10.22 10.25 1,670,918 -0.61(-5.62%)
May 22, 2025 11.10 11.14 10.60 10.86 1,934,710 -0.26(-2.34%)
May 21, 2025 10.83 11.71 10.72 11.12 3,175,440 +0.11(+1.00%)
May 20, 2025 10.86 11.41 10.17 11.01 3,391,779 +0.64(+6.17%)
May 19, 2025 9.180 10.59 9.090 10.37 3,159,327 +0.93(+9.85%)
May 16, 2025 9.560 9.939 9.071 9.440 3,269,057 -0.12(-1.26%)
May 15, 2025 7.470 9.970 7.350 9.560 4,792,287 +1.89(+24.64%)
May 14, 2025 7.740 8.569 7.371 7.670 4,396,231 +0.37(+5.07%)
May 13, 2025 7.250 7.900 7.120 7.300 4,749,350 +0.19(+2.67%)
May 12, 2025 6.350 7.290 6.350 7.110 3,540,222 +0.77(+12.15%)
May 09, 2025 6.990 7.100 6.270 6.340 3,637,485 -0.63(-9.04%)
May 08, 2025 7.010 7.510 6.570 6.970 4,460,839 +0.08(+1.16%)
May 07, 2025 7.570 7.590 6.790 6.890 5,143,883 -0.41(-5.62%)
May 06, 2025 10.30 10.35 6.970 7.300 9,458,631 -3.00(-29.13%)
May 05, 2025 11.22 11.32 9.990 10.30 2,537,145 -1.56(-13.15%)
May 02, 2025 12.95 13.22 11.69 11.86 1,281,573 -0.88(-6.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.