Capricor Therapeutics, Inc. (FRA:4LN2)
Germany
· Delayed Price · Currency is EUR 22.05
-2.60 (-10.55%)
At close: Dec 4, 2025
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.70 | 24.00 | 21.60 | 23.00 | 23.00 | 4.31% | 200 |
| Dec 4, 2025 | 24.10 | 24.10 | 22.05 | 22.05 | 22.05 | -10.55% | 690 |
| Dec 3, 2025 | 6.22 | 26.05 | 6.22 | 24.65 | 24.65 | 356.48% | 6,403 |
| Dec 2, 2025 | 5.38 | 5.55 | 5.38 | 5.40 | 5.40 | 20.13% | 1,120 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 2.04% | - |
| Nov 28, 2025 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 1.85% | - |
| Nov 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 10.90% | - |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.56% | - |
| Nov 25, 2025 | 3.90 | 4.00 | 3.73 | 3.73 | 3.73 | -21.97% | 500 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -1.04% | 700 |
| Nov 21, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.83 | -0.82% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | 1.46% | - |
| Nov 19, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 0.52% | - |
| Nov 18, 2025 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 1.49% | - |
| Nov 17, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 0.11% | - |
| Nov 14, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -3.59% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -7.32% | - |
| Nov 12, 2025 | 5.17 | 5.26 | 5.17 | 5.26 | 5.26 | 6.80% | - |
| Nov 11, 2025 | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | -4.55% | - |
| Nov 10, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | -0.96% | - |
| Nov 7, 2025 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -1.51% | - |
| Nov 6, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 1.34% | - |
| Nov 5, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Nov 4, 2025 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | -6.47% | - |
| Nov 3, 2025 | 5.51 | 5.63 | 5.51 | 5.56 | 5.56 | 5.50% | - |
| Oct 31, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Oct 30, 2025 | 5.89 | 5.89 | 5.36 | 5.36 | 5.36 | 2.49% | - |
| Oct 29, 2025 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.38% | - |
| Oct 28, 2025 | 5.18 | 5.33 | 5.18 | 5.25 | 5.25 | -0.38% | - |
| Oct 27, 2025 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 0.96% | - |
| Oct 24, 2025 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Oct 23, 2025 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.06% | - |
| Oct 22, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Oct 21, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Oct 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.13% | - |
| Oct 17, 2025 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -8.50% | - |
| Oct 16, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | -1.05% | - |
| Oct 15, 2025 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 1.78% | - |
| Oct 14, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -7.12% | - |
| Oct 13, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | -6.93% | 200 |
| Oct 10, 2025 | 6.43 | 6.49 | 6.43 | 6.49 | 6.49 | 2.53% | - |
| Oct 9, 2025 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | - | - |
| Oct 8, 2025 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -3.51% | - |
| Oct 7, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 6.67% | - |
| Oct 6, 2025 | 6.07 | 6.15 | 6.06 | 6.15 | 6.15 | -5.96% | - |
| Oct 3, 2025 | 6.65 | 6.65 | 6.54 | 6.54 | 6.54 | -2.10% | - |
| Oct 2, 2025 | 6.46 | 6.68 | 6.45 | 6.68 | 6.68 | 11.52% | - |
| Oct 1, 2025 | 5.95 | 5.99 | 5.94 | 5.99 | 5.99 | 0.50% | - |
| Sep 30, 2025 | 6.29 | 6.29 | 5.96 | 5.96 | 5.96 | - | - |
| Sep 29, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 7.97% | - |
| Sep 26, 2025 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -9.06% | - |
| Sep 25, 2025 | 5.13 | 6.07 | 5.12 | 6.07 | 6.07 | 17.41% | 500 |
| Sep 24, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.37% | - |
| Sep 23, 2025 | 5.14 | 5.39 | 5.10 | 5.10 | 5.10 | -7.27% | 500 |
| Sep 22, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 19, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 4.54% | - |
| Sep 18, 2025 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.93% | - |
| Sep 17, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | - | - |
| Sep 16, 2025 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | -1.15% | - |
| Sep 15, 2025 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -2.79% | - |
| Sep 12, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | -1.82% | - |
| Sep 11, 2025 | 5.13 | 5.48 | 4.98 | 5.48 | 5.48 | -0.18% | 140 |
| Sep 10, 2025 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 3.98% | - |
| Sep 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.52% | - |
| Sep 8, 2025 | 5.64 | 5.65 | 5.53 | 5.53 | 5.53 | 9.29% | - |
| Sep 5, 2025 | 4.98 | 5.06 | 4.97 | 5.06 | 5.06 | -8.83% | - |
| Sep 4, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 4.32% | 500 |
| Sep 3, 2025 | 5.34 | 5.35 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Sep 2, 2025 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 0.38% | - |
| Sep 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Aug 29, 2025 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | -1.13% | - |
| Aug 28, 2025 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | -1.12% | - |
| Aug 27, 2025 | 5.44 | 5.45 | 5.37 | 5.37 | 5.37 | -3.42% | - |
| Aug 26, 2025 | 5.54 | 5.65 | 5.54 | 5.56 | 5.56 | -6.08% | - |
| Aug 25, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.17% | - |
| Aug 22, 2025 | 5.91 | 6.32 | 5.91 | 5.91 | 5.91 | -1.50% | 1,000 |
| Aug 21, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -5.96% | - |
| Aug 20, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Aug 19, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 18, 2025 | 6.64 | 6.65 | 6.55 | 6.55 | 6.55 | -0.30% | - |
| Aug 15, 2025 | 6.62 | 6.62 | 6.57 | 6.57 | 6.57 | -4.78% | - |
| Aug 14, 2025 | 7.12 | 7.13 | 6.90 | 6.90 | 6.90 | 4.39% | 90 |
| Aug 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.60% | - |
| Aug 12, 2025 | 6.61 | 6.65 | 6.60 | 6.65 | 6.65 | -2.78% | - |
| Aug 11, 2025 | 6.98 | 6.98 | 6.84 | 6.84 | 6.84 | 2.09% | - |
| Aug 8, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 2.76% | - |
| Aug 7, 2025 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 0.31% | - |
| Aug 6, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 1.25% | - |
| Aug 5, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -3.75% | - |
| Aug 4, 2025 | 6.71 | 6.72 | 6.67 | 6.67 | 6.67 | -1.48% | - |
| Aug 1, 2025 | 6.98 | 6.98 | 6.77 | 6.77 | 6.77 | -1.31% | - |
| Jul 31, 2025 | 7.14 | 7.14 | 6.86 | 6.86 | 6.86 | 3.78% | - |
| Jul 30, 2025 | 6.58 | 6.92 | 6.58 | 6.61 | 6.61 | 10.54% | 965 |
| Jul 29, 2025 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | 0.50% | - |
| Jul 28, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 8.97% | - |
| Jul 25, 2025 | 5.44 | 5.46 | 5.39 | 5.46 | 5.46 | -3.36% | - |
| Jul 24, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 1.99% | - |
| Jul 23, 2025 | 5.45 | 5.54 | 5.44 | 5.54 | 5.54 | 5.32% | - |
| Jul 22, 2025 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | -9.78% | - |
| Jul 21, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -2.18% | - |