Financial News

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

6.330 +0.050 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 7.930 8.280 7.720 7.900 1,790,525 -0.28(-3.42%)
Jul 31, 2025 8.100 8.550 7.770 8.180 1,852,428 +0.00(+0.00%)
Jul 30, 2025 7.930 8.480 7.510 8.180 6,026,548 +1.44(+21.36%)
Jul 29, 2025 7.030 7.100 6.610 6.740 1,986,865 -0.05(-0.74%)
Jul 28, 2025 7.020 7.280 6.720 6.790 1,967,672 -0.27(-3.82%)
Jul 25, 2025 6.610 7.080 6.430 7.060 1,846,127 +0.58(+8.95%)
Jul 24, 2025 6.820 6.820 6.260 6.480 1,284,593 -0.34(-4.99%)
Jul 23, 2025 6.640 7.078 6.480 6.820 1,416,571 +0.30(+4.60%)
Jul 22, 2025 6.280 6.780 6.240 6.520 1,368,278 +0.25(+3.99%)
Jul 21, 2025 6.900 6.966 6.190 6.270 3,521,440 -0.61(-8.87%)
Jul 18, 2025 7.150 7.270 6.880 6.880 2,100,676 -0.28(-3.91%)
Jul 17, 2025 7.250 7.450 6.970 7.160 2,047,507 -0.08(-1.10%)
Jul 16, 2025 7.190 7.440 6.830 7.240 2,148,350 +0.07(+0.91%)
Jul 15, 2025 7.380 7.460 6.950 7.175 2,522,760 -0.21(-2.84%)
Jul 14, 2025 7.390 7.490 6.853 7.385 3,385,450 -0.25(-3.34%)
Jul 11, 2025 7.000 8.680 6.740 7.640 19,658,820 -3.76(-32.98%)
Jul 10, 2025 11.45 11.54 10.62 11.40 1,592,657 -0.02(-0.18%)
Jul 09, 2025 10.46 11.88 10.34 11.42 2,248,163 +1.25(+12.29%)
Jul 08, 2025 9.980 10.30 9.870 10.17 989,594 +0.27(+2.73%)
Jul 07, 2025 9.900 10.11 9.650 9.900 984,858 -0.35(-3.41%)
Jul 03, 2025 10.14 10.56 10.12 10.25 758,397 +0.23(+2.30%)
Jul 02, 2025 9.670 10.06 9.450 10.02 1,265,643 +0.32(+3.30%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback