Capricor Therapeutics, Inc. - Common Stock (CAPR)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.19	6.28	6.11	6.13	911,658	6.13
10/22/2025	6.37	6.37	6.10	6.23	916,101	6.23
10/21/2025	6.42	6.49	6.31	6.37	548,666	6.37
10/20/2025	6.33	6.56	6.29	6.40	863,192	6.40
10/17/2025	6.15	6.54	6.01	6.25	1,265,477	6.25
10/16/2025	6.74	6.82	6.10	6.16	1,319,166	6.16
10/15/2025	6.72	6.89	6.62	6.69	941,567	6.69
10/14/2025	6.62	6.80	6.46	6.70	915,342	6.70
10/13/2025	7.13	7.16	6.70	6.72	1,315,821	6.72
10/10/2025	7.62	7.62	7.06	7.09	1,058,551	7.09
10/09/2025	7.51	7.82	7.47	7.62	860,629	7.62
10/08/2025	7.53	7.71	7.46	7.48	685,950	7.48
10/07/2025	7.80	7.80	7.43	7.50	765,301	7.50
10/06/2025	7.28	7.88	7.23	7.81	1,121,334	7.81
10/03/2025	7.93	7.93	7.24	7.36	1,664,322	7.36
10/02/2025	8.00	8.06	7.64	7.97	1,376,502	7.97
10/01/2025	7.21	7.88	7.21	7.82	1,390,528	7.82
9/30/2025	7.39	7.64	7.11	7.21	942,943	7.21
9/29/2025	7.21	7.64	7.16	7.41	1,747,090	7.41
9/26/2025	6.41	7.28	6.35	7.09	2,463,908	7.09
9/25/2025	6.81	7.33	6.40	6.52	5,972,196	6.52
9/24/2025	6.16	6.29	6.05	6.19	865,782	6.19
9/23/2025	6.06	6.31	6.06	6.15	653,962	6.15
9/22/2025	6.60	6.60	6.08	6.09	1,415,737	6.09
9/19/2025	6.43	6.67	6.29	6.65	1,868,133	6.65
9/18/2025	6.23	6.49	6.16	6.40	886,588	6.40
9/17/2025	6.21	6.28	6.04	6.08	657,799	6.08
9/16/2025	6.21	6.38	6.12	6.22	823,476	6.22
9/15/2025	6.43	6.57	5.97	6.04	1,272,198	6.04
9/12/2025	6.47	6.47	6.27	6.36	638,115	6.36
9/11/2025	6.11	6.52	6.04	6.44	714,446	6.44
9/10/2025	6.54	6.62	6.31	6.33	676,544	6.33
9/09/2025	6.38	6.53	6.13	6.48	627,796	6.48
9/08/2025	6.68	6.77	6.33	6.35	985,088	6.35
9/05/2025	6.00	6.77	5.82	6.74	2,178,216	6.74
9/04/2025	6.32	6.32	5.68	5.94	1,999,150	5.94
9/03/2025	6.30	6.43	6.23	6.28	840,190	6.28
9/02/2025	6.26	6.41	6.19	6.33	1,018,488	6.33
8/29/2025	6.28	6.36	6.18	6.28	801,877	6.28
8/28/2025	6.31	6.43	6.17	6.26	1,046,085	6.26
8/27/2025	6.34	6.54	6.21	6.25	1,181,903	6.25
8/26/2025	6.57	6.60	6.29	6.47	2,145,292	6.47
8/25/2025	7.10	7.10	6.50	6.60	1,962,867	6.60
8/22/2025	7.03	7.30	6.92	7.10	892,204	7.10
8/21/2025	7.11	7.23	6.94	7.01	1,033,471	7.01
8/20/2025	7.61	7.68	6.90	7.17	2,048,077	7.17
8/19/2025	7.76	7.99	7.60	7.67	1,273,434	7.67
8/18/2025	7.97	8.00	7.68	7.70	1,187,280	7.70
8/15/2025	7.67	7.98	7.59	7.96	1,264,366	7.96
8/14/2025	8.23	8.30	7.75	7.78	1,121,194	7.78
8/13/2025	8.07	8.60	7.91	8.30	1,320,349	8.30
8/12/2025	7.85	8.08	7.60	8.04	2,022,421	8.04
8/11/2025	8.18	8.34	7.77	7.82	2,227,974	7.82
8/08/2025	7.91	9.43	7.91	9.07	2,483,884	9.07
8/07/2025	7.81	8.07	7.54	8.07	970,356	8.07
8/06/2025	7.67	7.83	7.52	7.77	721,775	7.77
8/05/2025	7.67	7.79	7.35	7.67	984,414	7.67
8/04/2025	7.87	7.90	7.20	7.68	1,374,437	7.68
8/01/2025	7.93	8.28	7.72	7.90	1,790,525	7.90
7/31/2025	8.10	8.55	7.77	8.18	1,852,428	8.18
7/30/2025	7.93	8.48	7.51	8.18	6,026,548	8.18
7/29/2025	7.03	7.10	6.61	6.74	1,986,865	6.74
7/28/2025	7.02	7.28	6.72	6.79	1,967,671	6.79
7/25/2025	6.61	7.08	6.43	7.06	1,846,127	7.06
7/24/2025	6.82	6.82	6.26	6.48	1,284,593	6.48