Capricor Therapeutics (CAPR) went public on February 13, 2007, when it opened at a split-adjusted price of $1,000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $9.56 | $14.45 | $8.11 | $13.28 | 25,363,777 |
March 2025 | $15.27 | $16.17 | $9.01 | $9.49 | 35,485,619 |
February 2025 | $14.39 | $16.47 | $13.20 | $15.38 | 20,829,012 |
January 2025 | $14.02 | $16.17 | $12.31 | $15.04 | 16,147,475 |
December 2024 | $19.16 | $20.75 | $12.25 | $13.80 | 34,574,332 |
November 2024 | $20.10 | $20.74 | $16.77 | $19.01 | 22,733,679 |
October 2024 | $15.25 | $23.40 | $13.77 | $20.10 | 81,346,996 |
September 2024 | $4.56 | $15.65 | $3.98 | $15.21 | 102,558,185 |
August 2024 | $4.05 | $4.90 | $3.52 | $4.57 | 7,397,494 |
July 2024 | $4.91 | $5.26 | $4.02 | $4.06 | 7,677,913 |
June 2024 | $5.68 | $6.15 | $4.45 | $4.77 | 10,716,839 |
May 2024 | $5.28 | $6.53 | $5.00 | $5.68 | 7,530,274 |
April 2024 | $6.79 | $7.28 | $4.69 | $5.27 | 8,349,973 |
March 2024 | $4.43 | $7.22 | $4.21 | $6.79 | 8,476,254 |
February 2024 | $4.03 | $4.61 | $3.56 | $4.20 | 3,411,870 |
January 2024 | $4.89 | $5.48 | $3.88 | $4.04 | 5,023,202 |
December 2023 | $2.99 | $5.17 | $2.90 | $4.89 | 6,398,075 |
November 2023 | $2.82 | $3.39 | $2.68 | $2.97 | 3,652,584 |
October 2023 | $3.49 | $3.50 | $2.70 | $2.82 | 6,646,766 |
September 2023 | $6.53 | $6.84 | $3.31 | $3.42 | 4,930,845 |
August 2023 | $4.44 | $8.22 | $4.35 | $6.48 | 4,894,965 |
July 2023 | $4.83 | $4.85 | $4.25 | $4.40 | 747,652 |
June 2023 | $4.50 | $5.16 | $4.41 | $4.78 | 2,208,557 |
May 2023 | $3.87 | $4.90 | $3.70 | $4.53 | 1,258,742 |
April 2023 | $4.22 | $4.42 | $3.82 | $3.89 | 1,183,485 |
