My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.254 -0.436 (-6.52%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 16, 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 (%)
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 1,999,148 -0.34(-5.41%)
Sep 03, 2025 6.300 6.430 6.230 6.280 840,190 -0.05(-0.79%)
Sep 02, 2025 6.260 6.405 6.190 6.330 1,018,488 +0.05(+0.80%)
Aug 29, 2025 6.280 6.360 6.180 6.280 801,877 +0.02(+0.32%)
Aug 28, 2025 6.310 6.430 6.170 6.260 1,046,075 +0.01(+0.16%)
Aug 27, 2025 6.340 6.540 6.205 6.250 1,181,903 -0.22(-3.40%)
Aug 26, 2025 6.570 6.600 6.290 6.470 2,145,292 -0.13(-1.97%)
Aug 25, 2025 7.100 7.100 6.500 6.600 1,962,867 -0.50(-7.04%)
Aug 22, 2025 7.030 7.299 6.920 7.100 892,204 +0.08(+1.21%)
Aug 21, 2025 7.110 7.230 6.940 7.015 1,033,471 -0.16(-2.16%)
Aug 20, 2025 7.610 7.680 6.901 7.170 2,046,532 -0.50(-6.52%)
Aug 19, 2025 7.760 7.990 7.600 7.670 1,273,434 -0.03(-0.39%)
Aug 18, 2025 7.970 8.000 7.680 7.700 1,187,280 -0.26(-3.27%)
Aug 15, 2025 7.670 7.980 7.590 7.960 1,264,366 +0.18(+2.31%)
Aug 14, 2025 8.230 8.305 7.750 7.780 1,121,194 -0.52(-6.27%)
Aug 13, 2025 8.070 8.600 7.910 8.300 1,320,349 +0.26(+3.23%)
Aug 12, 2025 7.850 8.080 7.600 8.040 2,022,421 +0.22(+2.88%)
Aug 11, 2025 8.180 8.337 7.770 7.815 2,227,974 -1.25(-13.84%)
Aug 08, 2025 7.910 9.430 7.910 9.070 2,483,884 +1.00(+12.39%)
Aug 07, 2025 7.810 8.075 7.545 8.070 970,356 +0.30(+3.86%)
Aug 06, 2025 7.670 7.825 7.520 7.770 721,775 +0.10(+1.30%)
Aug 05, 2025 7.670 7.790 7.351 7.670 984,414 -0.01(-0.13%)
Aug 04, 2025 7.870 7.900 7.200 7.680 1,374,437 -0.22(-2.78%)
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.
© 2025 FinancialContent. All rights reserved.