NASDAQ : CAPR
Capricor Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.38 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 370.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capricor Therapeutics, Inc. (CAPR) closed at 7.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.88 | 7.46 | 6.67 | 7.24 | 4,997,538 | +13.48% |
| 2026-10-30 | 6.583 | 6.64 | 6.14 | 6.38 | 3,357,108 | -3.77% |
| 2026-10-29 | 6.24 | 6.93 | 6.24 | 6.63 | 3,330,890 | +6.42% |
| 2026-10-28 | 6 | 6.405 | 5.9 | 6.23 | 2,982,549 | +2.13% |
| 2026-10-27 | 5.79 | 6.31 | 5.67 | 6.1 | 3,475,565 | +6.27% |
| 2026-10-26 | 5.91 | 5.95 | 5.685 | 5.74 | 1,552,916 | -3.20% |
| 2026-10-23 | 6.03 | 6.08 | 5.8 | 5.93 | 1,464,348 | -3.26% |
| 2026-10-22 | 5.83 | 6.355 | 5.8 | 6.13 | 2,755,066 | +4.25% |
| 2026-10-21 | 6.6 | 6.75 | 5.79 | 5.88 | 3,415,620 | -11.04% |
| 2026-10-20 | 6.53 | 6.835 | 6.47 | 6.61 | 2,054,716 | -0.60% |
| 2026-10-19 | 6.82 | 6.925 | 6.54 | 6.65 | 1,911,783 | -0.89% |
| 2026-10-16 | 7.21 | 7.25 | 6.68 | 6.71 | 1,954,758 | -7.70% |
| 2026-10-15 | 6.64 | 7.33 | 6.64 | 7.27 | 3,355,373 | +10.32% |
| 2026-10-14 | 6.76 | 6.885 | 6.47 | 6.59 | 2,517,063 | -4.22% |
| 2026-10-13 | 7.32 | 7.4 | 6.87 | 6.88 | 2,687,967 | -7.90% |
| 2026-10-12 | 7.79 | 7.81 | 7.445 | 7.47 | 1,460,327 | -4.60% |
| 2026-10-09 | 8.01 | 8.05 | 7.69 | 7.83 | 1,697,662 | -2.25% |
| 2026-10-08 | 7.89 | 8.17 | 7.8 | 8.01 | 2,522,926 | -1.11% |
| 2026-10-07 | 7.59 | 8.27 | 7.461 | 8.1 | 2,885,463 | +4.52% |
| 2026-10-06 | 7.75 | 7.89 | 7.46 | 7.75 | 3,132,725 | -0.39% |
| 2026-10-05 | 8.75 | 8.8 | 7.371 | 7.78 | 6,771,862 | -13.07% |
| 2026-10-02 | 9.14 | 9.24 | 8.77 | 8.95 | 2,638,976 | +0.11% |
| 2026-10-01 | 9.36 | 9.395 | 8.83 | 8.94 | 3,875,878 | -5.60% |
| 2026-09-30 | 10.03 | 10.72 | 9.4 | 9.47 | 20,566,626 | +10.50% |
| 2026-09-29 | 8.745 | 8.97 | 8.5 | 8.57 | 2,674,690 | -1.61% |
| 2026-09-28 | 8.29 | 8.84 | 8.152 | 8.71 | 2,097,251 | +4.19% |
| 2026-09-25 | 8.61 | 8.67 | 8.3 | 8.36 | 1,919,693 | -2.45% |
| 2026-09-24 | 8.6 | 8.865 | 8.27 | 8.57 | 2,402,138 | -1.15% |
| 2026-09-23 | 9.26 | 9.36 | 8.52 | 8.67 | 3,147,288 | -7.17% |
| 2026-09-22 | 9.01 | 9.48 | 8.89 | 9.34 | 2,499,553 | +4.94% |
| 2026-09-21 | 9.14 | 9.275 | 8.84 | 8.9 | 2,419,019 | -1.77% |
| 2026-09-18 | 9.295 | 9.359 | 8.96 | 9.06 | 3,255,709 | -3.82% |
| 2026-09-17 | 8.93 | 9.79 | 8.82 | 9.42 | 3,939,502 | +10.05% |
| 2026-09-16 | 8.58 | 9.07 | 8.41 | 8.56 | 2,386,177 | +0.00% |
| 2026-09-15 | 8.83 | 8.9 | 8.375 | 8.56 | 2,174,659 | -2.84% |
| 2026-09-14 | 9.105 | 9.24 | 8.71 | 8.81 | 2,907,523 | +5.26% |
| 2026-09-11 | 8.32 | 8.67 | 8.26 | 8.37 | 2,074,936 | +0.84% |
| 2026-09-10 | 8.575 | 8.7 | 8.182 | 8.3 | 2,916,501 | -3.94% |
| 2026-09-09 | 9.08 | 9.27 | 8.6 | 8.64 | 2,750,678 | -4.64% |
| 2026-09-08 | 9.15 | 9.488 | 8.81 | 9.06 | 2,727,770 | -3.62% |
| 2026-09-04 | 9.4 | 9.81 | 9.26 | 9.4 | 2,555,651 | +1.29% |
| 2026-09-03 | 9.83 | 9.93 | 9.14 | 9.28 | 4,064,904 | -6.17% |
| 2026-09-02 | 10.07 | 10.65 | 9.6 | 9.89 | 5,165,484 | -1.20% |
| 2026-09-01 | 10.77 | 11 | 9.85 | 10.01 | 6,308,555 | +1.01% |
| 2026-08-31 | 9.495 | 10.27 | 9.065 | 9.91 | 4,558,777 | +3.34% |
| 2026-08-28 | 9.73 | 10.2 | 9.47 | 9.59 | 5,186,466 | -4.67% |
| 2026-08-27 | 9.19 | 10.61 | 8.9 | 10.06 | 12,045,617 | +7.48% |
| 2026-08-26 | 8.29 | 9.88 | 8.05 | 9.36 | 12,037,061 | +12.91% |
| 2026-08-25 | 7.25 | 8.6 | 7.25 | 8.29 | 17,634,423 | +21.91% |
| 2026-08-24 | 8.03 | 8.03 | 6.34 | 6.8 | 20,085,577 | +8.11% |
| 2026-08-21 | 6.81 | 7.08 | 6.01 | 6.29 | 8,361,148 | -7.97% |
| 2026-08-20 | 7.66 | 7.82 | 6.83 | 6.835 | 8,108,942 | -14.35% |
| 2026-08-19 | 7.19 | 7.99 | 7.14 | 7.98 | 8,565,517 | +12.71% |
| 2026-08-18 | 7.5 | 8.29 | 6.764 | 7.08 | 8,538,983 | -4.97% |
| 2026-08-17 | 6.87 | 7.59 | 6.59 | 7.45 | 19,218,779 | +12.03% |
| 2026-08-14 | 7.66 | 8.15 | 6.04 | 6.65 | 66,333,884 | +57.96% |
| 2026-08-13 | 4.18 | 4.42 | 4.14 | 4.21 | 16,749,500 | +0.48% |
| 2026-08-12 | 3.95 | 4.3 | 3.9 | 4.19 | 2,752,846 | +6.62% |
| 2026-08-11 | 3.85 | 3.998 | 3.73 | 3.93 | 3,331,704 | +2.08% |
| 2026-08-10 | 4.04 | 4.105 | 3.805 | 3.85 | 3,088,697 | -5.87% |
| 2026-08-07 | 4.16 | 4.7 | 4.05 | 4.09 | 3,618,170 | -2.15% |
| 2026-08-06 | 3.88 | 4.21 | 3.868 | 4.18 | 3,212,514 | +6.36% |
| 2026-08-05 | 4.16 | 4.31 | 3.845 | 3.93 | 3,678,169 | -5.76% |
| 2026-08-04 | 4.132 | 4.42 | 4.09 | 4.17 | 4,218,706 | -0.71% |
| 2026-08-03 | 3.775 | 4.2 | 3.658 | 4.2 | 5,166,955 | +9.09% |
| 2026-07-31 | 4.04 | 4.66 | 3.8 | 3.85 | 7,297,140 | -8.11% |
| 2026-07-30 | 3.07 | 4.21 | 2.96 | 4.19 | 28,916,937 | -36.23% |
| 2026-07-28 | 6.78 | 7.22 | 5.665 | 6.57 | 16,545,728 | -6.08% |
| 2026-07-27 | 5.865 | 7.85 | 5.82 | 6.995 | 29,995,425 | -64.49% |
| 2026-07-24 | 19.773 | 20.179 | 18.305 | 19.7 | 2,469,814 | -0.66% |
| 2026-07-23 | 18.51 | 20.54 | 18.49 | 19.83 | 2,009,540 | +4.87% |
| 2026-07-22 | 19.72 | 19.92 | 18.765 | 18.91 | 1,545,003 | -4.45% |
| 2026-07-21 | 19.5 | 20.16 | 18.975 | 19.79 | 2,257,379 | +1.49% |
| 2026-07-20 | 19.68 | 20.17 | 18.93 | 19.5 | 1,911,621 | +0.31% |
| 2026-07-17 | 18.77 | 19.79 | 18.64 | 19.44 | 1,165,293 | +1.67% |
| 2026-07-16 | 20.39 | 20.49 | 19 | 19.12 | 1,489,709 | -6.04% |
| 2026-07-15 | 20.63 | 20.84 | 19.6 | 20.35 | 1,371,340 | -1.60% |
| 2026-07-14 | 20.61 | 21.04 | 20.27 | 20.68 | 1,085,441 | +0.34% |
| 2026-07-13 | 21.3 | 21.532 | 20.17 | 20.61 | 1,275,169 | -4.18% |
| 2026-07-10 | 22.58 | 22.58 | 21.19 | 21.51 | 1,227,924 | -4.40% |
| 2026-07-09 | 22.43 | 22.52 | 21.745 | 22.5 | 1,169,150 | +1.12% |
| 2026-07-08 | 22.26 | 23.03 | 21.41 | 22.25 | 1,456,707 | +0.14% |
| 2026-07-07 | 22.55 | 22.705 | 21.82 | 22.22 | 1,447,665 | -0.94% |
| 2026-07-06 | 23.57 | 23.85 | 21.645 | 22.43 | 2,126,808 | -3.36% |
| 2026-07-02 | 23.13 | 24.566 | 22.53 | 23.21 | 1,641,256 | +0.61% |
| 2026-07-01 | 24.125 | 24.25 | 23.04 | 23.07 | 1,807,652 | -4.19% |
| 2026-06-30 | 23.86 | 24.99 | 23.86 | 24.08 | 1,858,849 | +1.18% |
| 2026-06-29 | 27.01 | 27.05 | 23.46 | 23.8 | 3,243,527 | -9.98% |
| 2026-06-26 | 27.2 | 27.4 | 25.63 | 26.44 | 5,489,477 | -13.03% |
| 2026-06-25 | 29.4 | 30.93 | 29.29 | 30.4 | 1,029,332 | +3.02% |
| 2026-06-24 | 29.88 | 30.009 | 29.19 | 29.51 | 803,320 | -0.30% |
| 2026-06-23 | 28.73 | 29.99 | 28.53 | 29.6 | 794,705 | +0.89% |
| 2026-06-22 | 29.5 | 30.19 | 28.89 | 29.34 | 1,758,577 | +3.38% |
| 2026-06-18 | 28.28 | 29.27 | 27.625 | 28.38 | 3,095,680 | +1.54% |
| 2026-06-17 | 27.28 | 28.73 | 26.97 | 27.95 | 1,460,391 | +7.29% |
| 2026-06-16 | 26.8 | 27.07 | 25.6 | 26.05 | 654,950 | -2.51% |
| 2026-06-15 | 26.04 | 26.969 | 26 | 26.72 | 987,108 | +3.57% |
| 2026-06-12 | 25.11 | 26.12 | 25 | 25.8 | 773,704 | +3.04% |
| 2026-06-11 | 25.36 | 25.643 | 24.65 | 25.04 | 1,220,574 | -1.14% |
| 2026-06-10 | 25.98 | 26.42 | 25.01 | 25.33 | 1,484,424 | -2.61% |
| 2026-06-09 | 26.52 | 26.97 | 25.07 | 26.01 | 976,388 | -0.57% |
| 2026-06-08 | 27.15 | 27.38 | 26 | 26.16 | 640,671 | -2.06% |
| 2026-06-05 | 27.88 | 27.95 | 26.56 | 26.71 | 578,218 | -4.44% |
| 2026-06-04 | 27.78 | 28.5 | 27.51 | 27.95 | 584,211 | +1.12% |
| 2026-06-03 | 27.03 | 27.86 | 26.921 | 27.64 | 664,944 | +1.10% |
| 2026-06-02 | 28.05 | 28.26 | 27.09 | 27.34 | 895,909 | -4.17% |
| 2026-06-01 | 29.52 | 29.52 | 28.03 | 28.53 | 726,677 | -4.77% |
| 2026-05-29 | 30.25 | 30.52 | 29.54 | 29.96 | 841,142 | +2.92% |
| 2026-05-28 | 29.21 | 29.36 | 28.77 | 29.11 | 417,387 | -0.10% |
| 2026-05-27 | 29.42 | 29.87 | 28.87 | 29.14 | 553,687 | -0.75% |
| 2026-05-26 | 29.43 | 29.45 | 28.85 | 29.36 | 674,650 | +1.70% |
| 2026-05-22 | 29.58 | 30 | 28.66 | 28.87 | 569,843 | -2.40% |
| 2026-05-21 | 28.76 | 29.92 | 28.175 | 29.58 | 893,518 | +1.96% |
| 2026-05-20 | 27.52 | 29.12 | 27.085 | 29.01 | 1,123,726 | +7.76% |
| 2026-05-19 | 27.64 | 28 | 26.6 | 26.92 | 1,103,431 | -3.91% |
| 2026-05-18 | 28.99 | 29.2 | 27.38 | 28.015 | 917,275 | -2.69% |
| 2026-05-15 | 29.11 | 29.833 | 28.53 | 28.79 | 988,778 | -3.42% |
| 2026-05-14 | 30.5 | 30.926 | 29.32 | 29.81 | 865,100 | -1.71% |
| 2026-05-13 | 30.672 | 31.945 | 29.26 | 30.33 | 1,694,473 | -3.78% |
| 2026-05-12 | 31.58 | 32.1 | 30.925 | 31.52 | 1,057,078 | -1.19% |