UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,317.70 +6.70 (+0.29%) DOW
38,256.93 +353.64 (+0.93%) Bitcoin GBP
47,272.75 +346.18 (+0.74%)
Capricor Therapeutics, Inc. (CAPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 162,073 |
| 01 May 2024 | 5.28 | 5.44 | 5.24 | 5.33 | 5.33 | 171,000 |
| 30 Apr 2024 | 5.28 | 5.48 | 5.16 | 5.27 | 5.27 | 248,700 |
| 29 Apr 2024 | 5.65 | 5.68 | 5.27 | 5.33 | 5.33 | 448,900 |
| 26 Apr 2024 | 5.14 | 5.49 | 5.12 | 5.41 | 5.41 | 639,200 |
| 25 Apr 2024 | 5.06 | 5.24 | 4.91 | 5.15 | 5.15 | 387,900 |
| 24 Apr 2024 | 5.26 | 5.65 | 5.00 | 5.04 | 5.04 | 919,700 |
| 23 Apr 2024 | 4.90 | 5.02 | 4.70 | 4.82 | 4.82 | 478,500 |
| 22 Apr 2024 | 4.99 | 5.11 | 4.92 | 4.94 | 4.94 | 357,000 |
| 19 Apr 2024 | 5.00 | 5.28 | 4.87 | 5.01 | 5.01 | 354,000 |
| 18 Apr 2024 | 5.60 | 5.65 | 4.68 | 5.05 | 5.05 | 935,700 |
| 17 Apr 2024 | 5.98 | 6.05 | 5.44 | 5.55 | 5.55 | 484,100 |
| 16 Apr 2024 | 5.77 | 6.03 | 5.69 | 5.93 | 5.93 | 276,600 |
| 15 Apr 2024 | 6.27 | 6.33 | 5.65 | 5.86 | 5.86 | 344,600 |
| 12 Apr 2024 | 6.11 | 6.29 | 6.03 | 6.25 | 6.25 | 166,000 |
| 11 Apr 2024 | 6.28 | 6.47 | 6.01 | 6.23 | 6.23 | 372,700 |
| 10 Apr 2024 | 6.57 | 6.71 | 6.06 | 6.30 | 6.30 | 311,500 |
| 09 Apr 2024 | 6.55 | 6.76 | 6.45 | 6.60 | 6.60 | 225,800 |
| 08 Apr 2024 | 6.72 | 6.80 | 6.54 | 6.58 | 6.58 | 121,800 |
| 05 Apr 2024 | 6.70 | 6.82 | 6.51 | 6.72 | 6.72 | 269,200 |
| 04 Apr 2024 | 6.79 | 7.00 | 6.69 | 6.70 | 6.70 | 238,300 |
| 03 Apr 2024 | 6.94 | 7.07 | 6.64 | 6.80 | 6.80 | 165,700 |
| 02 Apr 2024 | 6.97 | 7.07 | 6.85 | 6.89 | 6.89 | 189,400 |
| 01 Apr 2024 | 6.79 | 7.28 | 6.73 | 7.10 | 7.10 | 413,900 |
| 28 Mar 2024 | 6.74 | 6.94 | 6.60 | 6.79 | 6.79 | 185,100 |
| 27 Mar 2024 | 6.29 | 7.04 | 6.19 | 6.77 | 6.77 | 382,700 |
| 26 Mar 2024 | 6.66 | 6.68 | 6.21 | 6.31 | 6.31 | 336,600 |
| 25 Mar 2024 | 6.41 | 6.66 | 5.96 | 6.63 | 6.63 | 444,700 |
| 22 Mar 2024 | 6.75 | 6.76 | 5.80 | 6.38 | 6.38 | 744,600 |
| 21 Mar 2024 | 6.92 | 7.04 | 6.72 | 6.88 | 6.88 | 415,800 |
| 20 Mar 2024 | 6.72 | 6.93 | 6.45 | 6.85 | 6.85 | 399,100 |
| 19 Mar 2024 | 6.78 | 7.22 | 6.67 | 6.79 | 6.79 | 926,900 |
| 18 Mar 2024 | 6.40 | 6.91 | 6.10 | 6.76 | 6.76 | 527,100 |
| 15 Mar 2024 | 6.20 | 6.68 | 6.07 | 6.39 | 6.39 | 498,000 |
| 14 Mar 2024 | 5.94 | 6.36 | 5.83 | 6.17 | 6.17 | 283,200 |
| 13 Mar 2024 | 5.90 | 6.05 | 5.79 | 5.94 | 5.94 | 165,700 |
| 12 Mar 2024 | 5.79 | 5.95 | 5.50 | 5.90 | 5.90 | 308,100 |
| 11 Mar 2024 | 6.11 | 6.19 | 5.69 | 5.80 | 5.80 | 656,100 |
| 08 Mar 2024 | 4.98 | 5.89 | 4.97 | 5.89 | 5.89 | 712,700 |
| 07 Mar 2024 | 5.24 | 5.26 | 4.86 | 5.04 | 5.04 | 275,300 |
| 06 Mar 2024 | 5.22 | 5.28 | 4.96 | 5.19 | 5.19 | 343,200 |
| 05 Mar 2024 | 4.65 | 5.03 | 4.64 | 4.96 | 4.96 | 272,800 |
| 04 Mar 2024 | 4.74 | 4.78 | 4.57 | 4.67 | 4.67 | 204,000 |
| 01 Mar 2024 | 4.43 | 4.69 | 4.21 | 4.57 | 4.57 | 385,300 |
| 29 Feb 2024 | 4.43 | 4.48 | 4.10 | 4.20 | 4.20 | 192,300 |
| 28 Feb 2024 | 4.52 | 4.60 | 4.19 | 4.33 | 4.33 | 142,600 |
| 27 Feb 2024 | 4.06 | 4.61 | 4.06 | 4.34 | 4.34 | 448,200 |
| 26 Feb 2024 | 3.93 | 4.01 | 3.87 | 3.96 | 3.96 | 76,400 |
| 23 Feb 2024 | 3.85 | 4.12 | 3.85 | 3.91 | 3.91 | 266,400 |
| 22 Feb 2024 | 3.92 | 3.96 | 3.81 | 3.88 | 3.88 | 130,300 |
| 21 Feb 2024 | 3.85 | 3.93 | 3.78 | 3.86 | 3.86 | 102,100 |
| 20 Feb 2024 | 3.66 | 3.85 | 3.63 | 3.84 | 3.84 | 184,300 |
| 16 Feb 2024 | 3.70 | 3.80 | 3.56 | 3.61 | 3.61 | 284,800 |
| 15 Feb 2024 | 3.88 | 3.91 | 3.74 | 3.77 | 3.77 | 79,000 |
| 14 Feb 2024 | 3.82 | 3.93 | 3.76 | 3.88 | 3.88 | 160,300 |
| 13 Feb 2024 | 3.93 | 3.98 | 3.82 | 3.83 | 3.83 | 108,100 |
| 12 Feb 2024 | 3.88 | 4.06 | 3.82 | 3.99 | 3.99 | 64,900 |
| 09 Feb 2024 | 3.99 | 4.06 | 3.80 | 3.91 | 3.91 | 332,700 |
| 08 Feb 2024 | 3.96 | 4.08 | 3.88 | 3.98 | 3.98 | 125,300 |
| 07 Feb 2024 | 3.97 | 4.01 | 3.86 | 3.91 | 3.91 | 110,400 |
| 06 Feb 2024 | 3.85 | 4.02 | 3.85 | 3.99 | 3.99 | 139,200 |
| 05 Feb 2024 | 3.98 | 4.02 | 3.82 | 3.90 | 3.90 | 180,100 |
| 02 Feb 2024 | 4.04 | 4.08 | 3.91 | 3.97 | 3.97 | 145,300 |
| 01 Feb 2024 | 4.03 | 4.17 | 4.00 | 4.07 | 4.07 | 136,000 |
| 31 Jan 2024 | 4.05 | 4.18 | 4.00 | 4.04 | 4.04 | 169,100 |
| 30 Jan 2024 | 4.07 | 4.09 | 4.00 | 4.07 | 4.07 | 93,600 |
| 29 Jan 2024 | 4.05 | 4.18 | 4.00 | 4.10 | 4.10 | 152,800 |
| 26 Jan 2024 | 4.15 | 4.22 | 3.99 | 4.05 | 4.05 | 79,000 |
| 25 Jan 2024 | 4.09 | 4.10 | 3.96 | 4.10 | 4.10 | 60,200 |
| 24 Jan 2024 | 4.22 | 4.49 | 4.03 | 4.08 | 4.08 | 346,600 |
| 23 Jan 2024 | 4.16 | 4.29 | 4.08 | 4.13 | 4.13 | 100,800 |
| 22 Jan 2024 | 4.11 | 4.24 | 4.02 | 4.15 | 4.15 | 171,100 |
| 19 Jan 2024 | 4.16 | 4.16 | 3.94 | 4.03 | 4.03 | 137,500 |
| 18 Jan 2024 | 4.22 | 4.29 | 3.97 | 4.13 | 4.13 | 230,600 |
| 17 Jan 2024 | 4.14 | 4.23 | 3.88 | 4.19 | 4.19 | 391,200 |
| 16 Jan 2024 | 4.44 | 4.45 | 4.14 | 4.20 | 4.20 | 370,900 |
| 12 Jan 2024 | 4.50 | 4.64 | 4.41 | 4.42 | 4.42 | 295,800 |
| 11 Jan 2024 | 5.24 | 5.24 | 4.58 | 4.60 | 4.60 | 505,600 |
| 10 Jan 2024 | 5.26 | 5.30 | 5.04 | 5.22 | 5.22 | 142,000 |
| 09 Jan 2024 | 5.28 | 5.39 | 5.08 | 5.25 | 5.25 | 234,700 |
| 08 Jan 2024 | 5.43 | 5.47 | 5.20 | 5.35 | 5.35 | 252,300 |
| 05 Jan 2024 | 5.27 | 5.46 | 5.13 | 5.43 | 5.43 | 258,000 |
| 04 Jan 2024 | 5.13 | 5.48 | 5.05 | 5.30 | 5.30 | 499,800 |
| 03 Jan 2024 | 5.12 | 5.35 | 5.06 | 5.19 | 5.19 | 204,000 |
| 02 Jan 2024 | 4.89 | 5.35 | 4.79 | 5.12 | 5.12 | 327,100 |
| 29 Dec 2023 | 4.95 | 5.00 | 4.79 | 4.89 | 4.89 | 162,200 |
| 28 Dec 2023 | 5.04 | 5.17 | 4.81 | 4.95 | 4.95 | 204,000 |
| 27 Dec 2023 | 4.73 | 5.14 | 4.73 | 5.08 | 5.08 | 401,800 |
| 26 Dec 2023 | 4.45 | 4.85 | 4.40 | 4.80 | 4.80 | 345,300 |
| 22 Dec 2023 | 4.45 | 4.58 | 4.35 | 4.45 | 4.45 | 217,500 |
| 21 Dec 2023 | 4.37 | 4.56 | 4.37 | 4.47 | 4.47 | 159,000 |
| 20 Dec 2023 | 4.24 | 4.48 | 4.15 | 4.36 | 4.36 | 397,000 |
| 19 Dec 2023 | 4.28 | 4.33 | 4.05 | 4.23 | 4.23 | 251,700 |
| 18 Dec 2023 | 4.35 | 4.59 | 4.12 | 4.25 | 4.25 | 476,900 |
| 15 Dec 2023 | 4.26 | 4.42 | 4.17 | 4.34 | 4.34 | 493,200 |
| 14 Dec 2023 | 4.24 | 4.36 | 4.01 | 4.24 | 4.24 | 361,500 |
| 13 Dec 2023 | 3.94 | 4.20 | 3.91 | 4.16 | 4.16 | 568,500 |
| 12 Dec 2023 | 3.56 | 4.15 | 3.53 | 3.88 | 3.88 | 530,900 |
| 11 Dec 2023 | 3.71 | 3.91 | 3.24 | 3.61 | 3.61 | 464,300 |
| 08 Dec 2023 | 3.40 | 3.70 | 3.38 | 3.69 | 3.69 | 241,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.