Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $6.29 $14.45 Friday, 23rd May 2025 CAPR stock ended at $10.25. This is 5.62% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 7.38% from a day low at $10.23 to a day high of $10.98.
90 days $6.29 $16.29
52 weeks $3.52 $23.40

Historical Capricor Therapeutics prices

Date Open High Low Close Volume
May 23, 2025 $10.78 $10.98 $10.23 $10.25 1 657 456
May 22, 2025 $11.10 $11.14 $10.60 $10.86 1 930 171
May 21, 2025 $11.00 $11.71 $10.75 $11.12 3 107 503
May 20, 2025 $10.86 $11.41 $10.20 $11.01 3 357 298
May 19, 2025 $9.18 $10.59 $9.09 $10.37 3 146 869
May 16, 2025 $9.19 $9.94 $9.07 $9.44 3 247 308
May 15, 2025 $7.47 $9.96 $7.38 $9.56 4 775 352
May 14, 2025 $7.84 $8.56 $7.37 $7.67 4 383 991
May 13, 2025 $7.26 $7.90 $7.12 $7.30 4 588 796
May 12, 2025 $6.35 $7.27 $6.35 $7.11 3 521 529
May 09, 2025 $6.99 $7.07 $6.29 $6.34 3 625 068
May 08, 2025 $7.01 $7.51 $6.57 $6.97 4 449 193
May 07, 2025 $7.58 $7.59 $6.79 $6.89 5 104 188
May 06, 2025 $10.30 $10.35 $6.98 $7.30 9 392 137
May 05, 2025 $11.32 $11.33 $10.02 $10.30 2 534 324
May 02, 2025 $12.95 $13.02 $11.72 $11.86 1 275 956
May 01, 2025 $12.65 $13.07 $12.33 $12.74 1 285 199
Apr 30, 2025 $12.17 $12.87 $12.16 $12.70 548 597
Apr 29, 2025 $12.83 $12.98 $12.36 $12.56 759 651
Apr 28, 2025 $13.10 $13.42 $12.62 $12.83 934 925
Apr 25, 2025 $13.12 $13.15 $12.59 $13.03 930 737
Apr 24, 2025 $13.21 $13.99 $12.95 $13.28 1 830 265
Apr 23, 2025 $14.20 $14.45 $12.89 $13.15 2 213 679
Apr 22, 2025 $12.12 $14.07 $12.13 $13.89 2 155 343
Apr 21, 2025 $10.20 $12.15 $11.15 $11.92 2 051 817

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CAPR stock historical prices to predict future price movements?
Trend Analysis: Examine the CAPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CAPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CAPRICOR THERAPEUTICS
Capricor Therapeutics
Capricor Therapeutics, Inc., a clinical-stage biotechnology company, focuses on the development of transformative cell and exosome-based therapeutics for the treatment and prevention of spectrum of diseases and disorders. Its lead candidate, CAP-1002, an allogeneic cardiac-derived cell therapy, which has completed phase III clinical trial for the treatment of patients with late-stage Duchenne muscular dystrophy (DMD); and CAP-1002, which is in Ph...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
11.64% May 09
IIPR
$54.61
1.70% May 09
HBM
$7.41
14.44% May 05
PODD
$257.01
24.90% May 02
GT
$9.14
21.77% Mar 21

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE