Capricor Therapeutics Inc... (CAPR)
NASDAQ: CAPR
· Real-Time Price · USD
7.71
-0.25 (-3.14%)
At close: Aug 18, 2025, 3:59 PM
7.70
-0.19%
After-hours: Aug 18, 2025, 07:12 PM EDT
CAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.97 | 8.00 | 7.68 | 7.70 | 7.70 | -3.27% | 1,184,732 |
| Aug 15, 2025 | 7.67 | 7.98 | 7.59 | 7.96 | 7.96 | 2.31% | 1,264,366 |
| Aug 14, 2025 | 8.23 | 8.31 | 7.75 | 7.78 | 7.78 | -6.27% | 1,130,100 |
| Aug 13, 2025 | 8.07 | 8.60 | 7.91 | 8.30 | 8.30 | 3.23% | 1,320,361 |
| Aug 12, 2025 | 7.85 | 8.08 | 7.60 | 8.04 | 8.04 | 2.81% | 2,029,956 |
| Aug 11, 2025 | 8.18 | 8.34 | 7.77 | 7.82 | 7.82 | -13.78% | 2,231,309 |
| Aug 8, 2025 | 7.91 | 9.43 | 7.91 | 9.07 | 9.07 | 12.39% | 2,483,900 |
| Aug 7, 2025 | 7.81 | 8.07 | 7.55 | 8.07 | 8.07 | 4.26% | 970,361 |
| Aug 6, 2025 | 7.67 | 7.83 | 7.52 | 7.74 | 7.74 | 0.91% | 722,200 |
| Aug 5, 2025 | 7.67 | 7.79 | 7.35 | 7.67 | 7.67 | -0.13% | 984,600 |
| Aug 4, 2025 | 7.87 | 7.90 | 7.20 | 7.68 | 7.68 | -2.78% | 1,375,500 |
| Aug 1, 2025 | 7.93 | 8.28 | 7.72 | 7.90 | 7.90 | -3.42% | 1,790,525 |
| Jul 31, 2025 | 8.10 | 8.55 | 7.77 | 8.18 | 8.18 | 0.00% | 1,863,500 |
| Jul 30, 2025 | 7.93 | 8.48 | 7.51 | 8.18 | 8.18 | 21.36% | 6,035,200 |
| Jul 29, 2025 | 7.03 | 7.10 | 6.61 | 6.74 | 6.74 | -0.74% | 1,987,400 |
| Jul 28, 2025 | 7.02 | 7.28 | 6.72 | 6.79 | 6.79 | -3.82% | 1,993,124 |
| Jul 25, 2025 | 6.61 | 7.08 | 6.43 | 7.06 | 7.06 | 8.95% | 1,846,127 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.26 | 6.48 | 6.48 | -4.99% | 1,284,800 |
| Jul 23, 2025 | 6.64 | 7.08 | 6.48 | 6.82 | 6.82 | 4.60% | 1,417,708 |
| Jul 22, 2025 | 6.29 | 6.78 | 6.24 | 6.52 | 6.52 | 3.99% | 1,371,500 |