Capricor Therapeutics, Inc. - Price History
Monthly price history for CAPR (Capricor Therapeutics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.47 | $5.47 |
| April 2024 | $5.27 | $5.27 |
| March 2024 | $6.79 | $6.79 |
| February 2024 | $4.20 | $4.20 |
| January 2024 | $4.04 | $4.04 |
| December 2023 | $4.89 | $4.89 |
| November 2023 | $2.97 | $2.97 |
| October 2023 | $2.82 | $2.82 |
| September 2023 | $3.42 | $3.42 |
| August 2023 | $6.48 | $6.48 |
| July 2023 | $4.40 | $4.40 |
| June 2023 | $4.78 | $4.78 |
| May 2023 | $4.53 | $4.53 |
| April 2023 | $3.89 | $3.89 |
| March 2023 | $4.22 | $4.22 |
| February 2023 | $4.55 | $4.55 |
| January 2023 | $4.22 | $4.22 |
| December 2022 | $3.86 | $3.86 |
| November 2022 | $4.47 | $4.47 |
| October 2022 | $5.56 | $5.56 |
| September 2022 | $6 | $6 |
| August 2022 | $5.82 | $5.82 |
| July 2022 | $4.61 | $4.61 |
| June 2022 | $3.49 | $3.49 |
| May 2022 | $3.63 | $3.63 |
| April 2022 | $3.17 | $3.17 |
| March 2022 | $3.43 | $3.43 |
| February 2022 | $4.05 | $4.05 |
| January 2022 | $3.57 | $3.57 |
| December 2021 | $2.93 | $2.93 |
| November 2021 | $3.37 | $3.37 |
| October 2021 | $3.72 | $3.72 |
| September 2021 | $4.02 | $4.02 |
| August 2021 | $5.01 | $5.01 |
| July 2021 | $4.37 | $4.37 |
| June 2021 | $5.13 | $5.13 |
| May 2021 | $3.79 | $3.79 |
| April 2021 | $4.63 | $4.63 |
| March 2021 | $4.68 | $4.68 |
| February 2021 | $6.14 | $6.14 |
| January 2021 | $6.58 | $6.58 |
| December 2020 | $3.43 | $3.43 |
| November 2020 | $4.20 | $4.20 |
| October 2020 | $3.86 | $3.86 |
| September 2020 | $5.25 | $5.25 |
| August 2020 | $6.03 | $6.03 |
| July 2020 | $7.96 | $7.96 |
| June 2020 | $4.60 | $4.60 |
| May 2020 | $4.64 | $4.64 |
| April 2020 | $7 | $7 |
| March 2020 | $1.20 | $1.20 |
| February 2020 | $1.18 | $1.18 |
| January 2020 | $1.53 | $1.53 |
| December 2019 | $1.28 | $1.28 |
| November 2019 | $1.55 | $1.55 |
| October 2019 | $2.56 | $2.56 |
| September 2019 | $3.70 | $3.70 |
| August 2019 | $2.38 | $2.38 |
| July 2019 | $4.40 | $4.40 |
| June 2019 | $3.32 | $3.32 |
| May 2019 | $3.13 | $0.31 |
| April 2019 | $4.81 | $0.48 |
| March 2019 | $4.66 | $0.47 |
| February 2019 | $4.40 | $0.44 |
| January 2019 | $5.08 | $0.51 |
| December 2018 | $4.10 | $0.41 |
| November 2018 | $7.72 | $0.77 |
| October 2018 | $9.30 | $0.93 |
| September 2018 | $10.50 | $1.05 |
| August 2018 | $12.10 | $1.21 |
| July 2018 | $11.70 | $1.17 |
| June 2018 | $13.40 | $1.34 |
| May 2018 | $13.30 | $1.33 |
| April 2018 | $13.80 | $1.38 |
| March 2018 | $13.60 | $1.36 |
| February 2018 | $18.20 | $1.82 |
| January 2018 | $20 | $2 |
| December 2017 | $15.80 | $1.58 |
| November 2017 | $18.80 | $1.88 |
| October 2017 | $24.80 | $2.48 |
| September 2017 | $30.30 | $3.03 |
| August 2017 | $10.20 | $1.02 |
| July 2017 | $10.60 | $1.06 |
| June 2017 | $8.30 | $0.83 |
| May 2017 | $8.15 | $0.82 |
| April 2017 | $31.20 | $3.12 |
| March 2017 | $33.80 | $3.38 |
| February 2017 | $29 | $2.90 |
| January 2017 | $24.40 | $2.44 |
| December 2016 | $26.60 | $2.66 |
| November 2016 | $31.50 | $3.15 |
| October 2016 | $29.10 | $2.91 |
| September 2016 | $32.43 | $3.24 |
| August 2016 | $36.60 | $3.66 |
| July 2016 | $37 | $3.70 |
| June 2016 | $39.50 | $3.95 |
| May 2016 | $31.90 | $3.19 |
| April 2016 | $39.40 | $3.94 |
| March 2016 | $25.40 | $2.54 |
| February 2016 | $24.56 | $2.46 |
| January 2016 | $26.70 | $2.67 |
| December 2015 | $30.74 | $3.07 |
| November 2015 | $42.20 | $4.22 |
| October 2015 | $39.60 | $3.96 |
| September 2015 | $40.50 | $4.05 |
| August 2015 | $47.60 | $4.76 |
| July 2015 | $46 | $4.60 |
| June 2015 | $50.50 | $5.05 |
| May 2015 | $59 | $5.90 |
| April 2015 | $59.72 | $5.97 |
| March 2015 | $86.20 | $8.62 |
| February 2015 | $58.20 | $5.82 |
| January 2015 | $65 | $6.50 |
| December 2014 | $37.50 | $3.75 |
| November 2014 | $39.20 | $3.92 |
| October 2014 | $41 | $4.10 |
| September 2014 | $38.50 | $3.85 |
| August 2014 | $43.80 | $4.38 |
| July 2014 | $38.50 | $3.85 |
| June 2014 | $44 | $4.40 |
| May 2014 | $48 | $4.80 |
| April 2014 | $49.90 | $4.99 |
| March 2014 | $85 | $8.50 |
| February 2014 | $117 | $11.70 |
| January 2014 | $135 | $13.50 |
| December 2013 | $32.50 | $3.25 |
| November 2013 | $25.50 | $2.55 |
| October 2013 | $30.50 | $0.06 |
| September 2013 | $25 | $0.05 |
| August 2013 | $26.25 | $0.05 |
| July 2013 | $15 | $0.03 |
| June 2013 | $25.50 | $0.05 |
| May 2013 | $37.50 | $0.08 |
| April 2013 | $48 | $0.10 |
| March 2013 | $49 | $0.10 |
| February 2013 | $42.50 | $0.08 |
| January 2013 | $57.50 | $0.12 |
| December 2012 | $24.35 | $0.05 |
| November 2012 | $25 | $0.05 |
| October 2012 | $40 | $0.08 |
| September 2012 | $55 | $0.11 |
| August 2012 | $62.50 | $0.12 |
| July 2012 | $70 | $0.14 |
| June 2012 | $50 | $0.10 |
| May 2012 | $100 | $0.20 |
| April 2012 | $135 | $0.27 |
| March 2012 | $250 | $0.50 |
| February 2012 | $280 | $0.56 |
| January 2012 | $252.50 | $0.50 |
| December 2011 | $272.50 | $0.54 |
| November 2011 | $290 | $0.58 |
| October 2011 | $290 | $0.58 |
| September 2011 | $315 | $0.63 |
| August 2011 | $325 | $0.65 |
| July 2011 | $350 | $0.70 |
| June 2011 | $390 | $0.78 |
| May 2011 | $290 | $0.58 |
| April 2011 | $395 | $0.79 |
| March 2011 | $410 | $0.82 |
| February 2011 | $300 | $0.60 |
| January 2011 | $270 | $0.54 |
| December 2010 | $310 | $0.62 |
| November 2010 | $258 | $0.52 |
| October 2010 | $360 | $0.72 |
| September 2010 | $315 | $0.63 |
| August 2010 | $275 | $0.55 |
| July 2010 | $184.95 | $0.37 |
| June 2010 | $165 | $0.33 |
| May 2010 | $255 | $0.51 |
| April 2010 | $340 | $0.68 |
| March 2010 | $490 | $0.98 |
| February 2010 | $589.95 | $1.18 |
| January 2010 | $585 | $1.17 |
| December 2009 | $605 | $1.21 |
| November 2009 | $675 | $1.35 |
| October 2009 | $640 | $1.28 |
| September 2009 | $820 | $1.64 |
| August 2009 | $970 | $1.94 |
| July 2009 | $950 | $1.90 |
| June 2009 | $460 | $0.92 |
| May 2009 | $400 | $0.80 |
| April 2009 | $195.50 | $0.39 |
| March 2009 | $245 | $0.49 |
| February 2009 | $335 | $0.67 |
| January 2009 | $355 | $0.71 |
| December 2008 | $425 | $0.85 |
| November 2008 | $475 | $0.95 |
| October 2008 | $840 | $1.68 |
| September 2008 | $2,015 | $4.03 |
| August 2008 | $2,355 | $4.71 |
| July 2008 | $2,025 | $4.05 |
| June 2008 | $2,625 | $5.25 |
| May 2008 | $2,550 | $5.10 |
| April 2008 | $2,725 | $5.45 |
| March 2008 | $2,300 | $4.60 |
| February 2008 | $2,245 | $4.49 |
| January 2008 | $2,375 | $4.75 |
| December 2007 | $2,750 | $5.50 |
| November 2007 | $2,875 | $5.75 |
| October 2007 | $2,875 | $5.75 |
| September 2007 | $2,150 | $4.30 |
| August 2007 | $1,025 | $2.05 |
| July 2007 | $575 | $1.15 |
| June 2007 | $1,025 | $1,025 |
| May 2007 | $1,025 | $2.05 |
| April 2007 | $1,000 | $2 |
| March 2007 | $1,315 | $1,315 |
| February 2007 | $1,312.50 | $2.62 |
| January 2007 | $1,750 | $0.35 |
| December 2006 | $2,000 | $0.40 |
| November 2006 | $2,250 | $0.45 |
| October 2006 | $2,750 | $0.55 |
| September 2006 | $3,750 | $0.75 |
| August 2006 | $2,250 | $0.45 |
| July 2006 | $1,750 | $0.35 |
| March 2006 | $3,450 | $0.69 |
| January 2006 | $3,450 | $0.69 |
| November 2005 | $3,250 | $0.65 |
| June 2005 | $2,500 | $0.50 |
| May 2005 | $3,000 | $0.60 |
| February 2005 | $2,800 | $0.56 |
| January 2005 | $2,550 | $0.51 |
| December 2004 | $3,250 | $0.65 |
| October 2004 | $2,550 | $0.51 |
| September 2004 | $2,750 | $0.55 |
| July 2004 | $3,800 | $0.76 |
| June 2004 | $3,800 | $0.76 |
| May 2004 | $3,800 | $0.76 |
| April 2004 | $3,850 | $0.77 |
| March 2004 | $5,250 | $1.05 |
| February 2004 | $3,750 | $0.75 |
| January 2004 | $3,750 | $0.75 |
| December 2003 | $2,550 | $0.51 |
| May 2003 | $3,150 | $0.63 |
| April 2003 | $4,750 | $0.95 |
| March 2003 | $5,450 | $1.09 |
| February 2003 | $7,350 | $1.47 |
| January 2003 | $6,850 | $1.37 |
| December 2002 | $7,000 | $1.40 |
| November 2002 | $800 | $0.16 |
| July 2002 | $750 | $0.15 |
| June 2002 | $750 | $0.15 |
CAPR
Price: $5.47
52 week price:
Earnings Per Share: -0.83 USD
P/E Ratio: -3.42
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 60100
Ebitda: -2.6 millionMarket Capitalization: 184.6 million