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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	14.15	14.29	13.61	14.01	333,817	-0.12(-0.85%)
Dec 23, 2024	13.00	14.16	12.65	14.13	1,344,570	+1.06(+8.11%)
Dec 20, 2024	12.64	13.53	12.57	13.07	5,854,410	+0.13(+1.00%)
Dec 19, 2024	12.69	13.06	12.30	12.94	804,709	+0.42(+3.35%)
Dec 18, 2024	13.13	13.66	12.25	12.52	1,154,874	-0.68(-5.15%)
Dec 17, 2024	13.80	14.27	13.18	13.20	826,580	-0.68(-4.90%)
Dec 16, 2024	13.00	14.50	13.00	13.88	1,231,414	+0.62(+4.68%)
Dec 13, 2024	14.23	14.63	13.19	13.26	1,280,997	-1.08(-7.53%)
Dec 12, 2024	14.20	14.75	14.16	14.34	784,078	+0.10(+0.70%)
Dec 11, 2024	14.85	15.21	14.15	14.24	818,998	-0.63(-4.24%)
Dec 10, 2024	15.08	15.47	14.65	14.87	861,605	-0.21(-1.39%)
Dec 09, 2024	15.00	15.48	14.67	15.08	1,077,489	+0.22(+1.48%)
Dec 06, 2024	14.51	15.56	14.51	14.86	1,370,668	+0.33(+2.27%)
Dec 05, 2024	14.80	15.80	13.54	14.53	3,263,153	+1.81(+14.23%)
Dec 04, 2024	16.35	16.78	12.51	12.72	5,028,224	-3.79(-22.96%)
Dec 03, 2024	19.44	20.75	16.07	16.51	3,653,045	-3.13(-15.94%)
Dec 02, 2024	19.16	20.14	18.53	19.64	1,398,627	+0.63(+3.31%)
Nov 29, 2024	19.13	19.61	18.82	19.01	571,850	-0.03(-0.16%)
Nov 27, 2024	19.09	20.10	18.67	19.04	1,269,709	-0.02(-0.10%)
Nov 26, 2024	19.07	20.21	18.56	19.06	1,219,709	+0.24(+1.28%)
Nov 25, 2024	18.90	19.52	18.35	18.82	1,451,641	+0.20(+1.07%)
Nov 22, 2024	17.94	18.88	17.51	18.62	1,004,452	+0.83(+4.67%)
Nov 21, 2024	18.76	20.03	17.02	17.79	2,198,724	-1.13(-5.97%)
Nov 20, 2024	18.39	19.39	18.22	18.92	818,151	+0.46(+2.49%)
Nov 19, 2024	18.08	19.09	18.04	18.46	704,767	+0.08(+0.44%)
Nov 18, 2024	18.66	19.47	17.21	18.38	1,216,140	-0.23(-1.24%)
Nov 15, 2024	18.58	19.12	18.03	18.61	929,811	+0.12(+0.65%)
Nov 14, 2024	16.92	19.50	16.92	18.49	1,861,404	+1.58(+9.34%)
Nov 13, 2024	18.19	18.58	16.77	16.91	1,713,146	-1.19(-6.57%)
Nov 12, 2024	19.32	19.49	17.92	18.10	1,330,807	-1.44(-7.37%)
Nov 11, 2024	19.71	20.25	19.10	19.54	720,116	-0.16(-0.81%)
Nov 08, 2024	18.75	19.80	18.66	19.70	729,186	+0.85(+4.51%)
Nov 07, 2024	18.93	20.37	18.44	18.85	1,077,827	+0.62(+3.40%)
Nov 06, 2024	18.83	19.21	17.50	18.23	1,345,647	-0.22(-1.19%)
Nov 05, 2024	18.65	19.30	18.01	18.45	652,318	-0.14(-0.78%)
Nov 04, 2024	19.20	19.70	18.56	18.59	1,102,722	-0.86(-4.40%)
Nov 01, 2024	20.10	20.74	19.27	19.45	805,018	-0.65(-3.23%)
Oct 31, 2024	21.57	21.63	20.04	20.10	892,419	-1.26(-5.90%)
Oct 30, 2024	22.20	22.90	21.00	21.36	1,050,990	-0.63(-2.86%)
Oct 29, 2024	21.47	22.36	20.77	21.99	1,313,945	+0.53(+2.47%)
Oct 28, 2024	22.13	22.43	20.82	21.46	1,018,639	-0.32(-1.47%)
Oct 25, 2024	21.59	22.61	21.01	21.78	1,514,376	+0.57(+2.69%)
Oct 24, 2024	21.24	22.32	20.26	21.21	1,275,533	-0.18(-0.84%)
Oct 23, 2024	20.17	21.45	19.61	21.39	1,811,768	+1.25(+6.21%)
Oct 22, 2024	20.37	21.16	19.55	20.14	1,583,760	-0.43(-2.09%)
Oct 21, 2024	18.83	20.98	18.56	20.57	2,327,977	+1.71(+9.07%)
Oct 18, 2024	18.50	19.13	17.98	18.86	2,752,235	+0.37(+2.00%)
Oct 17, 2024	19.31	20.48	18.16	18.49	5,005,453	-2.02(-9.85%)
Oct 16, 2024	21.47	21.80	19.07	20.51	3,007,408	-1.09(-5.05%)
Oct 15, 2024	19.23	23.40	18.92	21.60	3,700,482	+2.02(+10.32%)
Oct 14, 2024	17.78	19.79	17.02	19.58	2,090,114	+1.81(+10.19%)
Oct 11, 2024	18.27	20.36	16.81	17.77	4,593,744	+0.63(+3.68%)
Oct 10, 2024	17.14	17.26	15.34	17.14	3,153,816	-0.17(-0.98%)
Oct 09, 2024	19.58	20.00	16.59	17.31	3,594,195	-2.02(-10.45%)
Oct 08, 2024	18.25	21.47	18.25	19.33	4,307,940	+1.24(+6.85%)
Oct 07, 2024	21.19	21.88	17.75	18.09	4,795,644	-3.56(-16.44%)
Oct 04, 2024	17.90	21.98	17.51	21.65	10,030,661	+4.58(+26.83%)
Oct 03, 2024	16.53	17.91	16.02	17.07	3,240,506	+0.55(+3.33%)
Oct 02, 2024	14.56	17.48	14.32	16.52	5,355,456	+1.51(+10.06%)

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 and Conditions.