Capricor Therapeutics, Inc. - Common Stock (CAPR)

Historical Prices For Capricor Therapeutics, Inc. - Common Stock (CAPR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.12	9.43	8.68	9.27	1,437,870	9.27
4/02/2025	9.40	9.93	9.21	9.74	1,234,072	9.74
4/01/2025	9.56	9.85	8.90	9.47	1,743,261	9.47
3/31/2025	10.48	10.88	9.01	9.49	3,376,803	9.49
3/28/2025	11.79	11.85	11.04	11.50	1,192,498	11.50
3/27/2025	13.33	13.81	11.81	11.81	1,964,875	11.81
3/26/2025	13.28	13.58	12.81	13.18	1,035,655	13.18
3/25/2025	13.20	13.68	12.86	13.48	814,032	13.48
3/24/2025	13.13	13.32	12.64	13.28	803,959	13.28
3/21/2025	14.16	14.16	12.75	12.86	2,658,081	12.86
3/20/2025	12.56	14.75	12.23	14.36	3,317,732	14.36
3/19/2025	11.76	12.38	11.60	12.22	1,051,939	12.22
3/18/2025	12.88	12.94	11.55	11.61	1,430,056	11.61
3/17/2025	13.32	13.92	12.68	12.88	1,180,960	12.88
3/14/2025	13.00	13.40	12.80	13.23	696,874	13.23
3/13/2025	13.08	13.42	12.67	12.79	681,632	12.79
3/12/2025	12.93	13.34	12.55	13.07	1,160,270	13.07
3/11/2025	12.34	13.14	11.75	12.58	1,226,796	12.58
3/10/2025	12.69	12.83	12.00	12.34	1,621,722	12.34
3/07/2025	13.68	13.90	12.73	12.81	1,267,102	12.81
3/06/2025	12.56	14.01	12.29	13.59	1,581,309	13.59
3/05/2025	13.90	14.18	12.05	12.65	2,295,048	12.65
3/04/2025	15.11	16.17	13.61	13.70	4,573,913	13.70
3/03/2025	15.27	15.47	13.27	13.67	1,539,987	13.67
2/28/2025	14.17	15.44	14.11	15.38	1,469,733	15.38
2/27/2025	14.51	15.88	14.31	14.38	1,095,536	14.38
2/26/2025	15.70	15.73	14.43	14.46	962,359	14.46
2/25/2025	14.45	16.28	14.35	15.80	1,881,144	15.80
2/24/2025	15.00	15.19	13.66	14.45	1,079,595	14.45
2/21/2025	15.29	15.58	14.75	15.00	1,246,059	15.00
2/20/2025	15.06	15.40	14.66	15.15	762,803	15.15
2/19/2025	14.89	15.25	14.28	15.09	1,127,484	15.09
2/18/2025	16.00	16.46	14.78	14.92	1,548,849	14.92
2/14/2025	15.54	16.23	15.39	15.95	1,955,753	15.95
2/13/2025	15.15	15.78	14.68	15.55	1,087,212	15.55
2/12/2025	13.25	15.46	13.20	15.05	1,021,649	15.05
2/11/2025	13.95	14.00	13.27	13.48	1,136,239	13.48
2/10/2025	14.19	14.34	13.72	13.94	831,157	13.94
2/07/2025	14.45	14.45	13.65	14.09	999,708	14.09
2/06/2025	14.40	14.61	14.07	14.33	599,488	14.33
2/05/2025	15.04	15.31	13.95	14.33	850,212	14.33
2/04/2025	15.18	15.46	14.87	15.07	568,398	15.07
2/03/2025	14.39	15.22	14.30	15.18	594,950	15.18
1/31/2025	15.25	15.62	14.81	15.04	795,169	15.04
1/30/2025	14.33	15.43	14.33	15.20	567,000	15.20
1/29/2025	14.11	14.38	13.85	14.27	569,913	14.27
1/28/2025	14.46	14.46	13.62	14.23	654,771	14.23
1/27/2025	14.34	14.98	13.91	14.27	650,845	14.27
1/24/2025	14.60	15.15	14.47	14.80	465,812	14.80
1/23/2025	14.62	14.86	14.21	14.53	643,909	14.53
1/22/2025	14.06	15.79	13.97	14.90	1,180,997	14.90
1/21/2025	14.00	14.11	13.31	14.06	967,795	14.06
1/17/2025	13.56	13.77	13.33	13.70	688,941	13.70
1/16/2025	13.52	13.65	13.18	13.50	590,886	13.50
1/15/2025	13.07	13.51	12.52	13.47	850,297	13.47
1/14/2025	12.81	13.14	12.47	12.59	588,043	12.59
1/13/2025	12.96	12.99	12.31	12.72	744,666	12.72
1/10/2025	13.69	13.80	12.88	13.19	696,056	13.19
1/08/2025	14.02	14.39	13.68	13.86	591,791	13.86
1/07/2025	14.91	15.08	13.93	14.22	898,944	14.22
1/06/2025	15.74	15.80	14.97	15.00	827,201	15.00