Free Trial

Capricor Therapeutics (CAPR) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free CAPR Stock Alerts
$6.20
+0.56 (+9.93%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Capricor Therapeutics Stock Price Performance

5 Day
Performance
+13.97%
1 Month
Performance
+22.77%
3 Month
Performance
+71.75%
6 Month
Performance
+103.95%
Year-To-Date
Performance
+26.79%
1 Year
Performance
+34.20%
Receive CAPR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capricor Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CAPR Stock Chart for Saturday, May, 18, 2024

CAPR Chart by TradingView

Capricor Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.64$6.20
+9.93%		$6.53$5.79755,108 shs$197.22 million
05/16/2024$5.33$5.64
+5.82%		$5.80$5.27497,758 shs$177.66 million
05/15/2024$5.20$5.33
+2.50%		$5.47$5.21284,210 shs$167.90 million
05/14/2024$5.44$5.20
-4.41%		$5.47$5.00667,280 shs$163.80 million
05/13/2024$5.30$5.44
+2.64%		$5.44$5.26193,629 shs$171.36 million
05/10/2024$5.42$5.30
-2.21%		$5.50$5.23233,835 shs$166.97 million
05/09/2024$5.37$5.42
+0.93%		$5.49$5.33111,219 shs$170.75 million
05/08/2024$5.46$5.37
-1.65%		$5.48$5.25196,232 shs$169.17 million
05/07/2024$5.53$5.46
-1.27%		$5.68$5.43362,751 shs$171.99 million
05/06/2024$5.47$5.53
+1.10%		$5.57$5.45140,928 shs$174.20 million
05/03/2024$5.24$5.47
+4.39%		$5.78$5.28259,829 shs$165.08 million
05/02/2024$5.33$5.24
-1.69%		$5.40$5.20210,194 shs$165.06 million
05/01/2024$5.27$5.33
+1.14%		$5.44$5.24171,034 shs$167.90 million
04/30/2024$5.33$5.27
-1.13%		$5.48$5.16248,659 shs$166.01 million
04/29/2024$5.41$5.33
-1.48%		$5.68$5.27447,877 shs$167.90 million
04/26/2024$5.15$5.41
+5.05%		$5.49$5.12638,964 shs$170.42 million
04/25/2024$5.04$5.15
+2.18%		$5.24$4.91387,928 shs$162.23 million
04/24/2024$4.82$5.04
+4.56%		$5.65$5.00912,876 shs$158.78 million
04/23/2024$4.94$4.82
-2.43%		$5.02$4.70478,470 shs$151.83 million
04/22/2024$5.01$4.94
-1.40%		$5.11$4.92356,899 shs$155.61 million
04/19/2024$5.05$5.01
-0.79%		$5.28$4.87354,006 shs$157.83 million
04/18/2024$5.55$5.05
-9.01%		$5.65$4.69931,030 shs$159.08 million
04/17/2024$5.93$5.55
-6.41%		$6.05$5.44477,863 shs$174.83 million
04/16/2024$5.86$5.93
+1.19%		$6.03$5.71276,550 shs$186.80 million
04/15/2024$6.25$5.86
-6.24%		$6.33$5.65344,645 shs$184.59 million
04/12/2024$6.23$6.25
+0.32%		$6.29$6.03166,001 shs$196.88 million
04/11/2024$6.30$6.23
-1.11%		$6.47$6.01372,854 shs$196.25 million
04/10/2024$6.60$6.30
-4.55%		$6.71$6.06311,457 shs$198.45 million
04/09/2024$6.58$6.60
+0.30%		$6.76$6.45225,826 shs$207.90 million
04/08/2024$6.72$6.58
-2.08%		$6.80$6.54121,798 shs$207.27 million
04/05/2024$6.70$6.72
+0.30%		$6.82$6.51269,154 shs$211.70 million
04/04/2024$6.80$6.70
-1.47%		$7.00$6.69238,304 shs$211.05 million
04/03/2024$6.89$6.80
-1.31%		$7.06$6.64165,655 shs$214.20 million
04/02/2024$7.10$6.89
-2.89%		$7.07$6.85189,417 shs$217.04 million
04/01/2024$6.79$7.10
+4.49%		$7.28$6.73413,944 shs$223.49 million
03/29/2024$6.79$6.79$6.94$6.60185,085 shs$213.89 million
03/28/2024$6.77$6.79
+0.30%		$6.94$6.60184,878 shs$213.89 million
03/27/2024$6.31$6.77
+7.29%		$7.04$6.19382,685 shs$213.26 million
03/26/2024$6.63$6.31
-4.83%		$6.68$6.21336,590 shs$198.77 million
03/25/2024$6.38$6.63
+3.92%		$6.66$5.96444,366 shs$208.87 million
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$6.88$6.38
-7.27%		$6.76$5.80740,562 shs$200.33 million
03/21/2024$6.85$6.88
+0.44%		$7.04$6.72415,171 shs$216.03 million
03/20/2024$6.79$6.85
+0.88%		$6.93$6.45398,349 shs$215.09 million
03/19/2024$6.76$6.79
+0.44%		$7.22$6.67926,711 shs$213.21 million
03/18/2024$6.39$6.76
+5.79%		$6.91$6.10527,066 shs$212.26 million
03/15/2024$6.17$6.39
+3.57%		$6.68$6.07499,833 shs$200.65 million
03/14/2024$5.94$6.17
+3.87%		$6.36$5.83281,217 shs$189.97 million
03/13/2024$5.90$5.94
+0.68%		$6.05$5.79162,782 shs$182.89 million
03/12/2024$5.80$5.90
+1.72%		$5.95$5.50306,883 shs$181.66 million
03/11/2024$5.89$5.80
-1.53%		$6.19$5.69656,119 shs$178.60 million
03/08/2024$5.04$5.89
+16.87%		$5.89$4.97712,947 shs$181.35 million
03/07/2024$5.18$5.04
-2.70%		$5.26$4.86271,895 shs$155.18 million
03/06/2024$4.96$5.18
+4.54%		$5.28$4.96343,175 shs$159.51 million
03/05/2024$4.67$4.96
+6.10%		$5.03$4.64272,772 shs$152.56 million
03/04/2024$4.57$4.67
+2.30%		$4.78$4.57203,973 shs$143.79 million
03/01/2024$4.20$4.57
+8.69%		$4.69$4.21385,261 shs$140.56 million
02/29/2024$4.33$4.20
-3.00%		$4.48$4.10165,792 shs$129.32 million
02/28/2024$4.34$4.33
-0.23%		$4.58$4.19142,643 shs$133.32 million
02/27/2024$3.96$4.34
+9.60%		$4.61$4.06439,509 shs$133.63 million
02/26/2024$3.91$3.96
+1.28%		$4.01$3.8776,351 shs$121.93 million
02/23/2024$3.88$3.91
+0.77%		$4.12$3.85265,395 shs$120.39 million
02/22/2024$3.86$3.88
+0.52%		$3.96$3.81130,342 shs$119.47 million
02/21/2024$3.84$3.86
+0.52%		$3.93$3.78102,087 shs$118.86 million
02/20/2024$3.61$3.84
+6.37%		$3.85$3.63184,339 shs$118.23 million
02/19/2024$3.61$3.61$3.80$3.56287,600 shs$111.15 million

Related Companies:
This page (NASDAQ:CAPR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society