Financial News

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

11.15 +0.97 (+9.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 10.25 11.58 9.990 11.15 2,640,529 +0.97(+9.53%)
Jun 26, 2025 10.33 10.50 9.804 10.18 1,859,716 +0.13(+1.29%)
Jun 25, 2025 9.240 10.48 8.910 10.05 3,455,862 +0.80(+8.65%)
Jun 24, 2025 7.900 9.354 7.820 9.250 8,778,169 +1.57(+20.44%)
Jun 23, 2025 8.000 8.020 6.930 7.680 5,495,438 -0.58(-7.02%)
Jun 20, 2025 11.40 11.46 6.070 8.260 14,371,639 -3.68(-30.82%)
Jun 18, 2025 12.03 12.62 11.87 11.94 1,349,831 -0.25(-2.05%)
Jun 17, 2025 12.12 13.51 11.57 12.19 2,558,930 -0.19(-1.53%)
Jun 16, 2025 12.11 12.42 11.75 12.38 2,415,717 +0.60(+5.09%)
Jun 13, 2025 13.55 13.80 11.76 11.78 3,116,942 -2.16(-15.49%)
Jun 12, 2025 12.98 13.98 12.67 13.94 1,049,114 +0.80(+6.09%)
Jun 11, 2025 14.22 14.26 12.30 13.14 3,227,484 -0.75(-5.40%)
Jun 10, 2025 13.30 14.21 13.05 13.89 1,384,927 +0.51(+3.81%)
Jun 09, 2025 14.54 15.00 13.23 13.38 2,011,919 -0.85(-5.97%)
Jun 06, 2025 13.26 14.35 12.80 14.23 2,507,898 +1.05(+7.97%)
Jun 05, 2025 12.50 13.44 12.26 13.18 2,770,345 +0.84(+6.81%)
Jun 04, 2025 11.26 12.48 11.18 12.34 2,617,958 +1.19(+10.67%)
Jun 03, 2025 9.980 11.53 9.530 11.15 2,062,606 +0.94(+9.21%)
Jun 02, 2025 9.970 10.32 9.540 10.21 1,399,004 +0.32(+3.24%)
May 30, 2025 9.920 10.33 9.580 9.890 2,127,438 -0.20(-1.98%)
May 29, 2025 10.80 10.80 10.03 10.09 1,345,868 -0.56(-5.26%)
May 28, 2025 10.65 10.71 10.22 10.65 899,094 +0.17(+1.62%)
May 27, 2025 10.38 10.57 10.04 10.48 994,719 +0.23(+2.24%)
May 23, 2025 10.78 10.98 10.22 10.25 1,670,918 -0.61(-5.62%)
May 22, 2025 11.10 11.14 10.60 10.86 1,934,710 -0.26(-2.34%)
May 21, 2025 10.83 11.71 10.72 11.12 3,175,440 +0.11(+1.00%)
May 20, 2025 10.86 11.41 10.17 11.01 3,391,779 +0.64(+6.17%)
May 19, 2025 9.180 10.59 9.090 10.37 3,159,327 +0.93(+9.85%)
May 16, 2025 9.560 9.939 9.071 9.440 3,269,057 -0.12(-1.26%)
May 15, 2025 7.470 9.970 7.350 9.560 4,792,287 +1.89(+24.64%)
May 14, 2025 7.740 8.569 7.371 7.670 4,396,231 +0.37(+5.07%)
May 13, 2025 7.250 7.900 7.120 7.300 4,749,350 +0.19(+2.67%)
May 12, 2025 6.350 7.290 6.350 7.110 3,540,222 +0.77(+12.15%)
May 09, 2025 6.990 7.100 6.270 6.340 3,637,485 -0.63(-9.04%)
May 08, 2025 7.010 7.510 6.570 6.970 4,460,839 +0.08(+1.16%)
May 07, 2025 7.570 7.590 6.790 6.890 5,143,883 -0.41(-5.62%)
May 06, 2025 10.30 10.35 6.970 7.300 9,458,631 -3.00(-29.13%)
May 05, 2025 11.22 11.32 9.990 10.30 2,537,145 -1.56(-13.15%)
May 02, 2025 12.95 13.22 11.69 11.86 1,281,573 -0.88(-6.91%)
May 01, 2025 12.65 13.07 12.30 12.74 1,297,318 +0.04(+0.31%)
Apr 30, 2025 12.17 12.87 12.16 12.70 562,583 +0.14(+1.11%)
Apr 29, 2025 12.83 12.97 12.36 12.56 789,418 -0.27(-2.10%)
Apr 28, 2025 13.10 13.42 12.63 12.83 935,129 -0.20(-1.53%)
Apr 25, 2025 13.12 13.35 12.59 13.03 935,960 -0.25(-1.88%)
Apr 24, 2025 13.21 13.99 12.95 13.28 1,845,522 +0.13(+0.99%)
Apr 23, 2025 14.20 14.45 12.89 13.15 2,277,021 -0.74(-5.33%)
Apr 22, 2025 12.12 14.08 12.02 13.89 2,171,613 +1.97(+16.53%)
Apr 21, 2025 11.15 12.17 11.15 11.92 2,071,834 +0.67(+5.96%)
Apr 17, 2025 10.20 11.32 10.20 11.25 1,510,834 +1.61(+16.70%)
Apr 16, 2025 9.670 9.850 9.430 9.640 808,214 -0.18(-1.83%)
Apr 15, 2025 9.530 10.09 9.450 9.820 928,374 +0.42(+4.47%)
Apr 14, 2025 9.430 9.627 9.150 9.400 666,488 +0.11(+1.18%)
Apr 11, 2025 8.930 9.400 8.720 9.290 727,547 +0.41(+4.62%)
Apr 10, 2025 9.250 9.280 8.660 8.880 1,113,715 -0.52(-5.53%)
Apr 09, 2025 8.510 9.570 8.112 9.400 1,760,796 +0.70(+8.05%)
Apr 08, 2025 9.520 9.850 8.520 8.700 1,243,173 -0.48(-5.23%)
Apr 07, 2025 8.520 9.320 8.290 9.180 1,865,506 +0.07(+0.77%)
Apr 04, 2025 8.880 9.210 8.330 9.110 1,946,645 -0.16(-1.73%)
Apr 03, 2025 9.120 9.431 8.680 9.270 1,437,870 -0.47(-4.83%)
Apr 02, 2025 9.400 9.925 9.210 9.740 1,234,072 +0.27(+2.80%)
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