Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Capricor Therapeutics, Inc. - Common Stock (NQ:CAPR)

7.960 +0.180 (+2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	7.670	7.980	7.590	7.960	1,264,366	+0.18(+2.31%)
Aug 14, 2025	8.230	8.305	7.750	7.780	1,121,194	-0.52(-6.27%)
Aug 13, 2025	8.070	8.600	7.910	8.300	1,320,349	+0.26(+3.23%)
Aug 12, 2025	7.850	8.080	7.600	8.040	2,022,421	+0.22(+2.88%)
Aug 11, 2025	8.180	8.337	7.770	7.815	2,227,974	-1.25(-13.84%)
Aug 08, 2025	7.910	9.430	7.910	9.070	2,483,884	+1.00(+12.39%)
Aug 07, 2025	7.810	8.075	7.545	8.070	970,356	+0.30(+3.86%)
Aug 06, 2025	7.670	7.825	7.520	7.770	721,775	+0.10(+1.30%)
Aug 05, 2025	7.670	7.790	7.351	7.670	984,414	-0.01(-0.13%)
Aug 04, 2025	7.870	7.900	7.200	7.680	1,374,437	-0.22(-2.78%)
Aug 01, 2025	7.930	8.280	7.720	7.900	1,790,525	-0.28(-3.42%)
Jul 31, 2025	8.100	8.550	7.770	8.180	1,852,428	+0.00(+0.00%)
Jul 30, 2025	7.930	8.480	7.510	8.180	6,026,548	+1.44(+21.36%)
Jul 29, 2025	7.030	7.100	6.610	6.740	1,986,865	-0.05(-0.74%)
Jul 28, 2025	7.020	7.280	6.720	6.790	1,967,672	-0.27(-3.82%)
Jul 25, 2025	6.610	7.080	6.430	7.060	1,846,127	+0.58(+8.95%)
Jul 24, 2025	6.820	6.820	6.260	6.480	1,284,593	-0.34(-4.99%)
Jul 23, 2025	6.640	7.078	6.480	6.820	1,416,571	+0.30(+4.60%)
Jul 22, 2025	6.280	6.780	6.240	6.520	1,368,278	+0.25(+3.99%)
Jul 21, 2025	6.900	6.966	6.190	6.270	3,521,440	-0.61(-8.87%)
Jul 18, 2025	7.150	7.270	6.880	6.880	2,100,676	-0.28(-3.91%)
Jul 17, 2025	7.250	7.450	6.970	7.160	2,047,507	-0.08(-1.10%)
Jul 16, 2025	7.190	7.440	6.830	7.240	2,148,350	+0.07(+0.91%)
Jul 15, 2025	7.380	7.460	6.950	7.175	2,522,760	-0.21(-2.84%)
Jul 14, 2025	7.390	7.490	6.853	7.385	3,385,450	-0.25(-3.34%)
Jul 11, 2025	7.000	8.680	6.740	7.640	19,658,820	-3.76(-32.98%)
Jul 10, 2025	11.45	11.54	10.62	11.40	1,592,657	-0.02(-0.18%)
Jul 09, 2025	10.46	11.88	10.34	11.42	2,248,163	+1.25(+12.29%)
Jul 08, 2025	9.980	10.30	9.870	10.17	989,594	+0.27(+2.73%)
Jul 07, 2025	9.900	10.11	9.650	9.900	984,858	-0.35(-3.41%)
Jul 03, 2025	10.14	10.56	10.12	10.25	758,397	+0.23(+2.30%)
Jul 02, 2025	9.670	10.06	9.450	10.02	1,265,643	+0.32(+3.30%)
Jul 01, 2025	9.690	10.02	9.470	9.700	1,155,740	-0.23(-2.32%)
Jun 30, 2025	11.18	11.19	9.880	9.930	2,079,924	-1.22(-10.94%)
Jun 27, 2025	10.25	11.58	9.990	11.15	2,641,418	+0.97(+9.53%)
Jun 26, 2025	10.33	10.50	9.804	10.18	1,859,716	+0.13(+1.29%)
Jun 25, 2025	9.240	10.48	8.910	10.05	3,455,862	+0.80(+8.65%)
Jun 24, 2025	7.900	9.354	7.820	9.250	8,778,184	+1.57(+20.44%)
Jun 23, 2025	8.000	8.020	6.930	7.680	5,495,438	-0.58(-7.02%)
Jun 20, 2025	11.40	11.46	6.070	8.260	14,371,639	-3.68(-30.82%)
Jun 18, 2025	12.03	12.62	11.87	11.94	1,349,831	-0.25(-2.05%)
Jun 17, 2025	12.12	13.51	11.57	12.19	2,558,930	-0.19(-1.53%)
Jun 16, 2025	12.11	12.42	11.75	12.38	2,415,717	+0.60(+5.09%)
Jun 13, 2025	13.55	13.80	11.76	11.78	3,116,942	-2.16(-15.49%)
Jun 12, 2025	12.98	13.98	12.67	13.94	1,049,114	+0.80(+6.09%)
Jun 11, 2025	14.22	14.26	12.30	13.14	3,227,484	-0.75(-5.40%)
Jun 10, 2025	13.30	14.21	13.05	13.89	1,384,937	+0.51(+3.81%)
Jun 09, 2025	14.54	15.00	13.23	13.38	2,011,919	-0.85(-5.97%)
Jun 06, 2025	13.26	14.35	12.80	14.23	2,507,898	+1.05(+7.97%)
Jun 05, 2025	12.50	13.44	12.26	13.18	2,770,345	+0.84(+6.81%)
Jun 04, 2025	11.26	12.48	11.18	12.34	2,617,958	+1.19(+10.67%)
Jun 03, 2025	9.980	11.53	9.530	11.15	2,062,606	+0.94(+9.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Capricor Therapeutics, Inc. - Common Stock (NQ:CAPR)

Historical Prices