17.79
price down icon6.10%   -1.13
after-market After Hours: 17.79
loading

Capricor Therapeutics Inc Stock (CAPR) Price History

The historical daily chart and data for Capricor Therapeutics Inc stock (CAPR), show that the latest closing stock price as of November 21, 2024, is $17.79.
  • Capricor Therapeutics Inc all-time high stock price is $142.50, occurred on February 03, 2014.
  • The lowest Capricor Therapeutics Inc stock price recorded was $0.291 on June 05, 2019. Since then, Capricor Therapeutics Inc's stock price has risen over 6,013% to $17.79 now.
  • The 52-week high stock price for CAPR is $23.40, representing a 31.53% increase from the current share price, occurred on October 15, 2024.
  • The 52-week low stock price for CAPR is $2.90, indicating a -83.70% decrease from the current share price, occurred on December 01, 2023.
  • The closing price of Capricor Therapeutics Inc (CAPR) stock in the beginning of 2023 was $3.18. The stock closed the year at $3.86, a gain of over 21.38% for the year.
The table below shows more information about CAPR historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $20.03 $17.02 $3.01 2,195,671.0 -5.97%
Nov 20, 2024 $19.39 $18.22 $1.17 814,059.0 +2.49%
Nov 19, 2024 $19.09 $18.04 $1.05 690,955.0 +0.44%
Nov 18, 2024 $19.47 $17.21 $2.26 1,211,720.0 -1.24%
Nov 15, 2024 $19.12 $18.03 $1.09 926,927.0 +0.65%
Nov 14, 2024 $19.50 $16.92 $2.58 1,852,501.0 +9.34%
Nov 13, 2024 $18.58 $16.77 $1.81 1,703,796.0 -6.57%
Nov 12, 2024 $19.49 $17.92 $1.57 1,323,044.0 -7.37%
Nov 11, 2024 $20.25 $19.10 $1.15 718,388.0 -0.81%
Nov 08, 2024 $19.80 $18.66 $1.14 720,042.0 +4.51%
Nov 07, 2024 $20.37 $18.44 $1.93 1,072,715.0 +3.40%
Nov 06, 2024 $19.21 $17.50 $1.71 1,339,780.0 -1.19%
Nov 05, 2024 $19.30 $18.01 $1.29 651,391.0 -0.78%
Nov 04, 2024 $19.70 $18.56 $1.14 1,097,583.0 -4.40%
Nov 01, 2024 $20.74 $19.27 $1.47 796,005.0 -3.23%
Oct 31, 2024 $21.63 $20.04 $1.59 889,228.0 -5.90%
Oct 30, 2024 $22.90 $21.00 $1.90 1,044,327.0 -2.86%
Oct 29, 2024 $22.36 $20.77 $1.59 1,310,679.0 +2.47%
Oct 28, 2024 $22.43 $20.82 $1.61 1,013,774.0 -1.47%
Oct 25, 2024 $22.61 $21.01 $1.60 1,503,899.0 +2.69%
Oct 24, 2024 $22.32 $20.26 $2.06 1,269,048.0 -0.84%
Oct 23, 2024 $21.45 $19.61 $1.84 1,807,692.0 +6.21%
Oct 22, 2024 $21.16 $19.55 $1.61 1,576,408.0 -2.09%

Capricor Therapeutics Inc Stock (CAPR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capricor Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capricor Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capricor Therapeutics Inc Stock (CAPR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $20.74 $16.77 $3.97 17,114,577.0 -11.49%
Oct, 2024 $23.40 $13.77 $9.63 80,832,572.0 +32.15%
Sep, 2024 $15.65 $3.98 $11.67 102,106,322.0 +232.82%
Aug, 2024 $4.90 $3.52 $1.38 7,274,622.0 +12.56%
Jul, 2024 $5.26 $4.02 $1.24 7,558,876.0 -14.88%
Jun, 2024 $6.15 $4.45 $1.70 10,640,452.0 -16.02%
May, 2024 $6.53 $5.00 $1.53 7,517,621.0 +7.78%
Apr, 2024 $7.28 $4.68 $2.60 8,332,175.0 -22.39%
Mar, 2024 $7.22 $4.21 $3.01 8,451,937.0 +61.67%
Feb, 2024 $4.61 $3.56 $1.05 3,368,784.0 +3.96%
Jan, 2024 $5.48 $3.88 $1.60 5,011,331.0 -17.38%

Capricor Therapeutics Inc Stock (CAPR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.17 $2.90 $2.27 6,392,472.0 +64.65%
Nov, 2023 $3.39 $2.68 $0.7099 3,644,073.0 +5.32%
Oct, 2023 $3.50 $2.70 $0.798 6,620,711.0 -17.54%
Sep, 2023 $6.84 $3.31 $3.53 4,921,551.0 -47.22%
Aug, 2023 $8.22 $4.35 $3.87 4,864,204.0 +47.27%
Jul, 2023 $4.85 $4.25 $0.5998 747,210.0 -7.95%
Jun, 2023 $5.16 $4.41 $0.7461 2,171,261.0 +5.52%
May, 2023 $4.90 $3.70 $1.20 1,249,686.0 +16.45%
Apr, 2023 $4.42 $3.82 $0.60 1,183,570.0 -7.82%
Mar, 2023 $5.24 $4.01 $1.23 2,093,920.0 -7.25%
Feb, 2023 $4.69 $3.92 $0.7699 1,550,833.0 +7.82%
Jan, 2023 $4.75 $3.65 $1.10 2,461,988.0 +9.33%

Capricor Therapeutics Inc Stock (CAPR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.62 $3.30 $1.32 2,216,783.0 -13.65%
Nov, 2022 $5.60 $3.85 $1.75 3,152,080.0 -19.60%
Oct, 2022 $6.58 $5.52 $1.06 4,038,059.0 -7.33%
Sep, 2022 $6.21 $4.97 $1.24 4,386,548.0 +3.09%
Aug, 2022 $5.99 $4.32 $1.67 4,732,054.0 +26.25%
Jul, 2022 $5.19 $3.47 $1.72 2,302,504.0 +32.09%
Jun, 2022 $4.75 $3.31 $1.44 2,811,565.0 -3.86%
May, 2022 $3.67 $2.81 $0.8599 1,899,248.0 +14.51%
Apr, 2022 $3.81 $2.99 $0.82 2,702,208.0 -7.58%
Mar, 2022 $5.80 $3.27 $2.53 6,824,394.0 -15.31%
Feb, 2022 $4.81 $3.42 $1.39 5,160,918.0 +13.45%
Jan, 2022 $3.57 $2.56 $1.01 11,880,071.0 +21.84%
$18.98
price up icon 1.80%
$70.68
price down icon 0.42%
$38.38
price up icon 3.49%
$369.83
price up icon 1.48%
$196.58
price up icon 0.88%
$102.64
price up icon 0.27%
Cap:     |  Volume (24h):