Capricor Therapeutics Inc (CAPR) Historical Stock Data
16.51 ↓3.13 (-15.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAPR is down -0.94% a day on average. There have been 10 days where Capricor Therapeutics Inc closed green and 20 days where CAPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 19.44 | 16.51 | ↓$2.93 (-15.07%) | 16.07 | 20.75 | 3.66M |
| 2024-12-02 | 19.16 | 19.64 | ↑$0.48 (2.51%) | 18.53 | 20.14 | 1.40M |
| 2024-11-29 | 19.13 | 19.01 | ↓$0.12 (-0.63%) | 18.82 | 19.61 | 571.85K |
| 2024-11-27 | 19.09 | 19.04 | ↓$0.05 (-0.26%) | 18.67 | 20.10 | 1.27M |
| 2024-11-26 | 19.07 | 19.06 | ↓$0.01 (-0.05%) | 18.56 | 20.21 | 1.22M |
| 2024-11-25 | 18.90 | 18.82 | ↓$0.08 (-0.42%) | 18.35 | 19.52 | 1.45M |
| 2024-11-22 | 17.94 | 18.62 | ↑$0.68 (3.79%) | 17.51 | 18.88 | 1M |
| 2024-11-21 | 18.76 | 17.79 | ↓$0.97 (-5.17%) | 17.02 | 20.03 | 2.20M |
| 2024-11-20 | 18.39 | 18.92 | ↑$0.53 (2.88%) | 18.22 | 19.39 | 818.95K |
| 2024-11-19 | 18.08 | 18.46 | ↑$0.38 (2.10%) | 18.04 | 19.09 | 704.82K |
| 2024-11-18 | 18.66 | 18.38 | ↓$0.28 (-1.50%) | 17.21 | 19.47 | 1.22M |
| 2024-11-15 | 18.58 | 18.61 | ↑$0.03 (0.16%) | 18.03 | 19.12 | 0.93M |
| 2024-11-14 | 16.92 | 18.49 | ↑$1.57 (9.28%) | 16.92 | 19.50 | 1.86M |
| 2024-11-13 | 18.19 | 16.91 | ↓$1.28 (-7.04%) | 16.77 | 18.58 | 1.72M |
| 2024-11-12 | 19.32 | 18.10 | ↓$1.22 (-6.31%) | 17.92 | 19.49 | 1.33M |
| 2024-11-11 | 19.71 | 19.54 | ↓$0.17 (-0.86%) | 19.10 | 20.25 | 720.23K |
| 2024-11-08 | 18.75 | 19.70 | ↑$0.95 (5.07%) | 18.66 | 19.80 | 729.05K |
| 2024-11-07 | 18.93 | 18.85 | ↓$0.08 (-0.42%) | 18.44 | 20.37 | 1.08M |
| 2024-11-06 | 18.83 | 18.23 | ↓$0.60 (-3.19%) | 17.50 | 19.21 | 1.35M |
| 2024-11-05 | 18.65 | 18.45 | ↓$0.20 (-1.07%) | 18.01 | 19.30 | 652.63K |
| 2024-11-04 | 19.20 | 18.60 | ↓$0.61 (-3.15%) | 18.56 | 19.70 | 1.10M |
| 2024-11-01 | 20.10 | 19.45 | ↓$0.65 (-3.23%) | 19.27 | 20.74 | 804.88K |
| 2024-10-31 | 21.57 | 20.10 | ↓$1.47 (-6.82%) | 20.04 | 21.63 | 892.42K |
| 2024-10-30 | 22.20 | 21.36 | ↓$0.84 (-3.78%) | 21.00 | 22.90 | 1.05M |
| 2024-10-29 | 21.47 | 21.99 | ↑$0.52 (2.42%) | 20.77 | 22.36 | 1.31M |
| 2024-10-28 | 22.13 | 21.46 | ↓$0.67 (-3.03%) | 20.82 | 22.43 | 1.02M |
| 2024-10-25 | 21.59 | 21.78 | ↑$0.19 (0.88%) | 21.01 | 22.61 | 1.51M |
| 2024-10-24 | 21.24 | 21.21 | ↓$0.03 (-0.14%) | 20.26 | 22.32 | 1.28M |
| 2024-10-23 | 20.17 | 21.39 | ↑$1.22 (6.05%) | 19.61 | 21.45 | 1.81M |
| 2024-10-22 | 20.37 | 20.14 | ↓$0.23 (-1.13%) | 19.55 | 21.16 | 1.58M |
Create an account or log in to view more rows.
$CAPR we back
$CAPR Dumping started...
Get out while you can...
$CAPR Up! Up! Up! Up! Up! Up! Up!
$CAPR nothing drops
$CAPR due for a spike!
$CAPR every dip gets bought up.
$CAPR hot damn <3
$CAPR Powell save me
$CAPR puts r going to print tomorrow
$CAPR I don't know shit
but I know I'm holdin till I at least triple up