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)

28.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	28.76	29.24	28.01	28.86	1,384,769	-0.10(-0.35%)
Dec 30, 2025	29.96	30.09	28.20	28.96	849,876	-1.08(-3.60%)
Dec 29, 2025	29.63	30.71	29.59	30.04	917,229	+0.35(+1.18%)
Dec 26, 2025	29.53	29.98	29.20	29.69	910,159	+0.01(+0.03%)
Dec 24, 2025	28.87	30.17	28.51	29.68	461,563	+0.78(+2.70%)
Dec 23, 2025	29.08	29.75	28.57	28.90	997,771	-0.60(-2.03%)
Dec 22, 2025	27.93	30.00	27.78	29.50	1,073,251	+1.69(+6.08%)
Dec 19, 2025	26.21	29.44	26.11	27.81	1,932,987	+1.62(+6.19%)
Dec 18, 2025	26.11	26.99	26.04	26.19	909,778	+0.04(+0.15%)
Dec 17, 2025	25.84	26.95	25.60	26.15	1,410,310	+0.13(+0.50%)
Dec 16, 2025	26.05	26.81	25.75	26.02	1,377,472	-0.53(-2.00%)
Dec 15, 2025	25.87	27.18	25.84	26.55	1,249,529	+0.53(+2.04%)
Dec 12, 2025	26.55	27.12	25.59	26.02	1,785,582	-1.16(-4.27%)
Dec 11, 2025	28.02	28.49	27.14	27.18	1,838,786	-1.49(-5.20%)
Dec 10, 2025	28.30	29.23	27.51	28.67	2,025,576	+1.29(+4.71%)
Dec 09, 2025	28.00	28.37	27.01	27.38	1,861,769	-1.18(-4.13%)
Dec 08, 2025	26.60	31.44	26.25	28.56	5,346,765	+1.67(+6.21%)
Dec 05, 2025	26.74	28.63	26.01	26.89	7,040,720	+1.49(+5.87%)
Dec 04, 2025	28.25	30.60	23.05	25.40	8,629,566	-4.56(-15.22%)
Dec 03, 2025	30.00	40.37	21.50	29.96	56,845,712	+23.60(+371.07%)
Dec 02, 2025	6.750	6.816	6.150	6.360	2,706,294	-0.29(-4.36%)
Dec 01, 2025	5.350	7.230	5.350	6.650	6,350,824	+1.30(+24.30%)
Nov 28, 2025	5.260	5.920	5.220	5.350	1,773,636	+0.16(+3.08%)
Nov 26, 2025	4.660	5.200	4.634	5.190	2,487,034	+0.59(+12.83%)
Nov 25, 2025	4.450	4.840	4.300	4.600	3,493,012	-0.04(-0.86%)
Nov 24, 2025	5.550	5.610	4.400	4.640	6,872,568	-1.11(-19.30%)
Nov 21, 2025	5.630	6.000	5.510	5.750	1,874,757	+0.06(+1.05%)
Nov 20, 2025	5.820	6.010	5.670	5.690	914,343	-0.08(-1.39%)
Nov 19, 2025	5.680	5.894	5.600	5.770	842,533	+0.13(+2.30%)
Nov 18, 2025	5.560	5.770	5.540	5.640	944,199	-0.05(-0.88%)
Nov 17, 2025	5.600	5.990	5.530	5.690	1,637,029	+0.09(+1.61%)
Nov 14, 2025	5.600	5.820	5.520	5.600	1,093,233	-0.17(-2.95%)
Nov 13, 2025	5.830	6.035	5.712	5.770	1,303,375	-0.10(-1.70%)
Nov 12, 2025	6.180	6.540	5.850	5.870	1,635,492	-0.33(-5.32%)
Nov 11, 2025	5.890	6.390	5.660	6.200	2,638,682	+0.64(+11.51%)
Nov 10, 2025	6.000	6.270	5.430	5.560	3,928,584	-0.37(-6.24%)
Nov 07, 2025	6.280	6.335	5.900	5.930	1,371,684	-0.35(-5.57%)
Nov 06, 2025	6.290	6.410	6.150	6.280	1,099,101	+0.06(+0.96%)
Nov 05, 2025	6.060	6.260	6.030	6.220	1,298,641	+0.16(+2.64%)
Nov 04, 2025	6.050	6.410	6.000	6.060	1,767,234	-0.01(-0.16%)

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 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