The highest closing price for Capricor Therapeutics (CAPR) last month was $6.28, on November 6. It was down 17.1% for the month. The latest price is $25.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $5.26 | $5.92 | $5.22 | $5.35 | 1,773,636 |
November 26 2025 | $4.66 | $5.20 | $4.63 | $5.19 | 2,487,033 |
November 25 2025 | $4.45 | $4.84 | $4.30 | $4.60 | 3,494,205 |
November 24 2025 | $5.55 | $5.61 | $4.40 | $4.64 | 6,889,154 |
November 21 2025 | $5.63 | $6.00 | $5.51 | $5.75 | 1,874,757 |
November 20 2025 | $5.82 | $6.01 | $5.67 | $5.69 | 920,891 |
November 19 2025 | $5.68 | $5.89 | $5.60 | $5.77 | 842,892 |
November 18 2025 | $5.56 | $5.77 | $5.54 | $5.64 | 945,462 |
November 17 2025 | $5.60 | $5.99 | $5.53 | $5.69 | 1,640,589 |
November 14 2025 | $5.60 | $5.82 | $5.52 | $5.60 | 1,093,233 |
November 13 2025 | $5.83 | $6.04 | $5.71 | $5.77 | 1,308,602 |
November 12 2025 | $6.18 | $6.54 | $5.85 | $5.87 | 1,646,852 |
November 11 2025 | $5.89 | $6.39 | $5.66 | $6.20 | 2,646,991 |
November 10 2025 | $6.00 | $6.27 | $5.43 | $5.56 | 3,939,206 |
November 07 2025 | $6.28 | $6.34 | $5.90 | $5.93 | 1,371,684 |
November 06 2025 | $6.29 | $6.41 | $6.15 | $6.28 | 1,102,453 |
November 05 2025 | $6.06 | $6.26 | $6.03 | $6.22 | 1,298,962 |
November 04 2025 | $6.05 | $6.41 | $6.00 | $6.06 | 1,771,258 |
November 03 2025 | $6.45 | $6.46 | $6.06 | $6.07 | 1,899,519 |
Daily pricing data for Capricor Therapeutics dates back to 6/20/2002, and may be incomplete.
