XNAS
Datos históricos de Capricor Therapeutics, Inc.
Capricor Therapeutics, Inc. · CAPR
$7.80
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 17:41:24 UTC
- Variación en el periodo
- +10.44%
- Máximo
- US$40.37
- 3 de diciembre de 2025
- Mínimo
- US$2.96
- 30 de julio de 2026
- Volumen medio diario
- 3.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.01 | 8.05 | 7.69 | 7.83 | −2.25% | 1.7 M |
| 8 oct 2026 | 7.89 | 8.17 | 7.80 | 8.01 | −1.11% | 2.52 M |
| 7 oct 2026 | 7.59 | 8.27 | 7.46 | 8.10 | +4.52% | 2.89 M |
| 6 oct 2026 | 7.75 | 7.89 | 7.46 | 7.75 | −0.39% | 3.13 M |
| 5 oct 2026 | 8.75 | 8.80 | 7.37 | 7.78 | −13.07% | 6.77 M |
| 2 oct 2026 | 9.14 | 9.24 | 8.77 | 8.95 | +0.11% | 2.64 M |
| 1 oct 2026 | 9.36 | 9.39 | 8.83 | 8.94 | −5.60% | 3.88 M |
| 30 sep 2026 | 10.03 | 10.72 | 9.40 | 9.47 | +10.50% | 20.57 M |
| 29 sep 2026 | 8.75 | 8.97 | 8.50 | 8.57 | −1.61% | 2.67 M |
| 28 sep 2026 | 8.29 | 8.84 | 8.15 | 8.71 | +4.19% | 2.1 M |
| 25 sep 2026 | 8.61 | 8.67 | 8.30 | 8.36 | −2.45% | 1.92 M |
| 24 sep 2026 | 8.60 | 8.87 | 8.27 | 8.57 | −1.15% | 2.4 M |
| 23 sep 2026 | 9.26 | 9.36 | 8.52 | 8.67 | −7.17% | 3.15 M |
| 22 sep 2026 | 9.01 | 9.48 | 8.89 | 9.34 | +4.94% | 2.5 M |
| 21 sep 2026 | 9.14 | 9.28 | 8.84 | 8.90 | −1.77% | 2.42 M |
| 18 sep 2026 | 9.30 | 9.36 | 8.96 | 9.06 | −3.82% | 3.26 M |
| 17 sep 2026 | 8.93 | 9.79 | 8.82 | 9.42 | +10.05% | 3.94 M |
| 16 sep 2026 | 8.58 | 9.07 | 8.41 | 8.56 | 0.00% | 2.39 M |
| 15 sep 2026 | 8.83 | 8.90 | 8.38 | 8.56 | −2.84% | 2.17 M |
| 14 sep 2026 | 9.11 | 9.24 | 8.71 | 8.81 | +5.26% | 2.91 M |
| 11 sep 2026 | 8.32 | 8.67 | 8.26 | 8.37 | +0.84% | 2.07 M |
| 10 sep 2026 | 8.58 | 8.70 | 8.18 | 8.30 | −3.94% | 2.92 M |
| 9 sep 2026 | 9.08 | 9.27 | 8.60 | 8.64 | −4.64% | 2.75 M |
| 8 sep 2026 | 9.15 | 9.49 | 8.81 | 9.06 | −3.62% | 2.73 M |
| 4 sep 2026 | 9.40 | 9.81 | 9.26 | 9.40 | +1.29% | 2.56 M |
| 3 sep 2026 | 9.83 | 9.93 | 9.14 | 9.28 | −6.17% | 4.06 M |
| 2 sep 2026 | 10.07 | 10.65 | 9.60 | 9.89 | −1.20% | 5.17 M |
| 1 sep 2026 | 10.77 | 11.00 | 9.85 | 10.01 | +1.01% | 6.31 M |
| 31 ago 2026 | 9.50 | 10.27 | 9.07 | 9.91 | +3.34% | 4.56 M |
| 28 ago 2026 | 9.73 | 10.20 | 9.47 | 9.59 | −4.67% | 5.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.