ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.965 +0.365 (+7.93%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 4.450 4.840 4.300 4.600 3,493,012 -0.04(-0.86%)
Nov 24, 2025 5.550 5.610 4.400 4.640 6,872,568 -1.11(-19.30%)
Nov 21, 2025 5.630 6.000 5.510 5.750 1,874,757 +0.06(+1.05%)
Nov 20, 2025 5.820 6.010 5.670 5.690 914,343 -0.08(-1.39%)
Nov 19, 2025 5.680 5.894 5.600 5.770 842,533 +0.13(+2.30%)
Nov 18, 2025 5.560 5.770 5.540 5.640 944,199 -0.05(-0.88%)
Nov 17, 2025 5.600 5.990 5.530 5.690 1,637,029 +0.09(+1.61%)
Nov 14, 2025 5.600 5.820 5.520 5.600 1,093,233 -0.17(-2.95%)
Nov 13, 2025 5.830 6.035 5.712 5.770 1,303,375 -0.10(-1.70%)
Nov 12, 2025 6.180 6.540 5.850 5.870 1,635,492 -0.33(-5.32%)
Nov 11, 2025 5.890 6.390 5.660 6.200 2,638,682 +0.64(+11.51%)
Nov 10, 2025 6.000 6.270 5.430 5.560 3,928,584 -0.37(-6.24%)
Nov 07, 2025 6.280 6.335 5.900 5.930 1,371,684 -0.35(-5.57%)
Nov 06, 2025 6.290 6.410 6.150 6.280 1,099,101 +0.06(+0.96%)
Nov 05, 2025 6.060 6.260 6.030 6.220 1,298,641 +0.16(+2.64%)
Nov 04, 2025 6.050 6.410 6.000 6.060 1,767,234 -0.01(-0.16%)
Nov 03, 2025 6.450 6.465 6.060 6.070 1,884,074 -0.44(-6.76%)
Oct 31, 2025 6.400 6.540 6.160 6.510 1,425,607 +0.30(+4.83%)
Oct 30, 2025 6.830 6.834 6.190 6.210 2,004,493 -0.71(-10.26%)
Oct 29, 2025 6.190 7.080 6.125 6.920 2,862,848 +0.74(+11.97%)
Oct 28, 2025 6.210 6.310 6.120 6.180 649,055 +0.00(+0.00%)
Oct 27, 2025 6.200 6.418 6.170 6.180 983,831 -0.02(-0.32%)
Oct 24, 2025 6.160 6.338 6.055 6.200 1,116,313 +0.07(+1.14%)
Oct 23, 2025 6.190 6.280 6.110 6.130 911,658 -0.10(-1.61%)
Oct 22, 2025 6.370 6.372 6.100 6.230 916,101 -0.14(-2.20%)
Oct 21, 2025 6.420 6.490 6.310 6.370 548,666 -0.03(-0.47%)
Oct 20, 2025 6.330 6.560 6.295 6.400 863,192 +0.15(+2.40%)
Oct 17, 2025 6.150 6.540 6.010 6.250 1,265,477 +0.09(+1.46%)
Oct 16, 2025 6.740 6.820 6.100 6.160 1,319,166 -0.53(-7.92%)
Oct 15, 2025 6.720 6.890 6.620 6.690 941,567 -0.01(-0.15%)
Oct 14, 2025 6.620 6.800 6.460 6.700 915,342 -0.02(-0.30%)
Oct 13, 2025 7.130 7.158 6.695 6.720 1,315,821 -0.37(-5.22%)
Oct 10, 2025 7.620 7.620 7.060 7.090 1,058,551 -0.53(-6.96%)
Oct 09, 2025 7.510 7.820 7.470 7.620 860,629 +0.14(+1.87%)
Oct 08, 2025 7.530 7.710 7.455 7.480 685,950 -0.02(-0.27%)
Oct 07, 2025 7.800 7.800 7.435 7.500 765,301 -0.31(-3.97%)
Oct 06, 2025 7.280 7.880 7.230 7.810 1,121,334 +0.45(+6.11%)
Oct 03, 2025 7.930 7.930 7.240 7.360 1,664,322 -0.61(-7.65%)
Oct 02, 2025 8.000 8.060 7.643 7.970 1,376,502 +0.15(+1.92%)
Oct 01, 2025 7.210 7.880 7.210 7.820 1,390,528 +0.61(+8.46%)
Sep 30, 2025 7.390 7.640 7.111 7.210 942,943 -0.20(-2.70%)
Sep 29, 2025 7.210 7.640 7.160 7.410 1,747,090 +0.32(+4.51%)
Sep 26, 2025 6.410 7.280 6.350 7.090 2,463,908 +0.57(+8.74%)
Sep 25, 2025 6.810 7.330 6.400 6.520 5,972,196 +0.33(+5.33%)
Sep 24, 2025 6.160 6.290 6.050 6.190 865,782 +0.04(+0.65%)
Sep 23, 2025 6.060 6.310 6.060 6.150 653,962 +0.06(+0.99%)
Sep 22, 2025 6.600 6.600 6.085 6.090 1,415,737 -0.56(-8.42%)
Sep 19, 2025 6.430 6.670 6.292 6.650 1,868,133 +0.25(+3.91%)
Sep 18, 2025 6.230 6.490 6.163 6.400 886,588 +0.32(+5.26%)
Sep 17, 2025 6.210 6.281 6.040 6.080 657,799 -0.14(-2.25%)
Sep 16, 2025 6.210 6.383 6.119 6.220 823,476 +0.18(+2.98%)
Sep 15, 2025 6.430 6.570 5.970 6.040 1,272,198 -0.32(-5.03%)
Sep 12, 2025 6.470 6.470 6.270 6.360 638,115 -0.08(-1.24%)
Sep 11, 2025 6.110 6.520 6.045 6.440 714,446 +0.11(+1.74%)
Sep 10, 2025 6.540 6.617 6.310 6.330 676,544 -0.15(-2.31%)
Sep 09, 2025 6.380 6.527 6.130 6.480 627,796 +0.13(+2.05%)
Sep 08, 2025 6.680 6.770 6.330 6.350 985,088 -0.39(-5.79%)
Sep 05, 2025 6.000 6.768 5.820 6.740 2,178,216 +0.80(+13.47%)
Sep 04, 2025 6.320 6.320 5.680 5.940 1,999,150 -0.34(-5.41%)
Sep 03, 2025 6.300 6.430 6.230 6.280 840,190 -0.05(-0.79%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.