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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.34	13.14	11.75	12.58	1,226,796	+0.24(+1.94%)
Mar 10, 2025	12.69	12.83	12.00	12.34	1,621,722	-0.47(-3.67%)
Mar 07, 2025	13.68	13.90	12.73	12.81	1,267,102	-0.78(-5.70%)
Mar 06, 2025	12.56	14.01	12.29	13.59	1,581,309	+0.94(+7.39%)
Mar 05, 2025	13.90	14.18	12.05	12.65	2,295,048	-1.05(-7.66%)
Mar 04, 2025	15.11	16.17	13.61	13.70	4,573,913	+0.03(+0.22%)
Mar 03, 2025	15.27	15.47	13.27	13.67	1,539,987	-1.71(-11.12%)
Feb 28, 2025	14.17	15.44	14.11	15.38	1,469,733	+1.00(+6.95%)
Feb 27, 2025	14.51	15.88	14.31	14.38	1,095,536	-0.08(-0.55%)
Feb 26, 2025	15.70	15.73	14.43	14.46	962,359	-1.34(-8.48%)
Feb 25, 2025	14.45	16.28	14.35	15.80	1,881,144	+1.35(+9.34%)
Feb 24, 2025	15.00	15.19	13.66	14.45	1,079,595	-0.55(-3.67%)
Feb 21, 2025	15.29	15.58	14.75	15.00	1,246,059	-0.15(-0.99%)
Feb 20, 2025	15.06	15.40	14.66	15.15	762,803	+0.06(+0.40%)
Feb 19, 2025	14.89	15.25	14.28	15.09	1,127,484	+0.17(+1.14%)
Feb 18, 2025	16.00	16.46	14.78	14.92	1,548,849	-1.03(-6.46%)
Feb 14, 2025	15.54	16.23	15.39	15.95	1,955,753	+0.40(+2.57%)
Feb 13, 2025	15.15	15.78	14.68	15.55	1,087,212	+0.50(+3.32%)
Feb 12, 2025	13.25	15.46	13.20	15.05	1,021,649	+1.57(+11.65%)
Feb 11, 2025	13.95	14.00	13.27	13.48	1,136,239	-0.46(-3.30%)
Feb 10, 2025	14.19	14.34	13.72	13.94	831,157	-0.15(-1.06%)
Feb 07, 2025	14.45	14.45	13.65	14.09	999,708	-0.24(-1.67%)
Feb 06, 2025	14.40	14.61	14.07	14.33	599,488	+0.00(+0.00%)
Feb 05, 2025	15.04	15.31	13.95	14.33	850,212	-0.74(-4.91%)
Feb 04, 2025	15.18	15.46	14.87	15.07	568,398	-0.11(-0.72%)
Feb 03, 2025	14.39	15.22	14.30	15.18	594,950	+0.14(+0.93%)
Jan 31, 2025	15.25	15.62	14.81	15.04	795,169	-0.16(-1.05%)
Jan 30, 2025	14.33	15.43	14.33	15.20	567,000	+0.93(+6.52%)
Jan 29, 2025	14.11	14.38	13.85	14.27	569,913	+0.04(+0.28%)
Jan 28, 2025	14.46	14.46	13.62	14.23	654,771	-0.04(-0.28%)
Jan 27, 2025	14.34	14.98	13.91	14.27	650,845	-0.53(-3.58%)
Jan 24, 2025	14.60	15.15	14.47	14.80	465,812	+0.27(+1.86%)
Jan 23, 2025	14.62	14.86	14.21	14.53	643,909	-0.37(-2.48%)
Jan 22, 2025	14.06	15.79	13.97	14.90	1,180,997	+0.84(+5.97%)
Jan 21, 2025	14.00	14.11	13.31	14.06	967,795	+0.36(+2.63%)
Jan 17, 2025	13.56	13.77	13.33	13.70	688,941	+0.20(+1.48%)
Jan 16, 2025	13.52	13.65	13.18	13.50	590,886	+0.03(+0.22%)
Jan 15, 2025	13.07	13.51	12.52	13.47	850,297	+0.88(+6.99%)
Jan 14, 2025	12.81	13.14	12.47	12.59	588,043	-0.13(-1.02%)
Jan 13, 2025	12.96	12.99	12.31	12.72	744,666	-0.47(-3.56%)
Jan 10, 2025	13.69	13.80	12.88	13.19	696,056	-0.67(-4.83%)
Jan 08, 2025	14.02	14.39	13.68	13.86	591,791	-0.36(-2.53%)
Jan 07, 2025	14.91	15.08	13.93	14.22	898,944	-0.78(-5.20%)
Jan 06, 2025	15.74	15.80	14.97	15.00	827,201	-0.61(-3.91%)
Jan 03, 2025	15.15	16.17	14.97	15.61	1,912,203	+0.65(+4.34%)