Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
26.89
+1.49 (5.87%)
At close: Dec 5, 2025, 4:00 PM EST
26.88
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.74 | 28.63 | 26.01 | 26.89 | 26.89 | 5.87% | 7,010,373 |
| Dec 4, 2025 | 28.25 | 30.60 | 23.05 | 25.40 | 25.40 | -15.22% | 8,549,527 |
| Dec 3, 2025 | 30.00 | 40.37 | 21.50 | 29.96 | 29.96 | 371.07% | 56,732,453 |
| Dec 2, 2025 | 6.75 | 6.82 | 6.15 | 6.36 | 6.36 | -4.36% | 2,694,390 |
| Dec 1, 2025 | 5.35 | 7.23 | 5.35 | 6.65 | 6.65 | 24.30% | 6,305,766 |
| Nov 28, 2025 | 5.26 | 5.92 | 5.22 | 5.35 | 5.35 | 3.08% | 1,758,260 |
| Nov 26, 2025 | 4.66 | 5.20 | 4.63 | 5.19 | 5.19 | 12.83% | 2,484,271 |
| Nov 25, 2025 | 4.45 | 4.84 | 4.30 | 4.60 | 4.60 | -0.86% | 3,493,061 |
| Nov 24, 2025 | 5.55 | 5.61 | 4.40 | 4.64 | 4.64 | -19.30% | 6,877,499 |
| Nov 21, 2025 | 5.63 | 6.00 | 5.51 | 5.75 | 5.75 | 1.05% | 1,874,757 |
| Nov 20, 2025 | 5.82 | 6.01 | 5.67 | 5.69 | 5.69 | -1.39% | 920,891 |
| Nov 19, 2025 | 5.68 | 5.89 | 5.60 | 5.77 | 5.77 | 2.30% | 842,892 |
| Nov 18, 2025 | 5.56 | 5.77 | 5.54 | 5.64 | 5.64 | -0.88% | 945,462 |
| Nov 17, 2025 | 5.60 | 5.99 | 5.53 | 5.69 | 5.69 | 1.61% | 1,640,589 |
| Nov 14, 2025 | 5.60 | 5.82 | 5.52 | 5.60 | 5.60 | -2.95% | 1,093,233 |
| Nov 13, 2025 | 5.83 | 6.04 | 5.71 | 5.77 | 5.77 | -1.70% | 1,308,602 |
| Nov 12, 2025 | 6.18 | 6.54 | 5.85 | 5.87 | 5.87 | -5.32% | 1,646,852 |
| Nov 11, 2025 | 5.89 | 6.39 | 5.66 | 6.20 | 6.20 | 11.51% | 2,646,991 |
| Nov 10, 2025 | 6.00 | 6.27 | 5.43 | 5.56 | 5.56 | -6.24% | 3,939,206 |
| Nov 7, 2025 | 6.28 | 6.34 | 5.90 | 5.93 | 5.93 | -5.57% | 1,371,684 |
| Nov 6, 2025 | 6.29 | 6.41 | 6.15 | 6.28 | 6.28 | 0.96% | 1,102,453 |
| Nov 5, 2025 | 6.06 | 6.26 | 6.03 | 6.22 | 6.22 | 2.64% | 1,298,962 |
| Nov 4, 2025 | 6.05 | 6.41 | 6.00 | 6.06 | 6.06 | -0.16% | 1,771,258 |
| Nov 3, 2025 | 6.45 | 6.47 | 6.06 | 6.07 | 6.07 | -6.76% | 1,899,519 |
| Oct 31, 2025 | 6.40 | 6.54 | 6.16 | 6.51 | 6.51 | 4.83% | 1,425,607 |
| Oct 30, 2025 | 6.83 | 6.83 | 6.19 | 6.21 | 6.21 | -10.26% | 2,014,596 |
| Oct 29, 2025 | 6.19 | 7.08 | 6.13 | 6.92 | 6.92 | 11.97% | 2,864,059 |
| Oct 28, 2025 | 6.21 | 6.31 | 6.12 | 6.18 | 6.18 | - | 649,145 |
| Oct 27, 2025 | 6.20 | 6.42 | 6.17 | 6.18 | 6.18 | -0.32% | 984,258 |
| Oct 24, 2025 | 6.16 | 6.34 | 6.06 | 6.20 | 6.20 | 1.14% | 1,116,313 |
| Oct 23, 2025 | 6.19 | 6.28 | 6.11 | 6.13 | 6.13 | -1.61% | 913,613 |
| Oct 22, 2025 | 6.37 | 6.37 | 6.10 | 6.23 | 6.23 | -2.20% | 919,631 |
| Oct 21, 2025 | 6.42 | 6.49 | 6.31 | 6.37 | 6.37 | -0.47% | 550,193 |
| Oct 20, 2025 | 6.33 | 6.56 | 6.30 | 6.40 | 6.40 | 2.40% | 863,193 |
| Oct 17, 2025 | 6.15 | 6.54 | 6.01 | 6.25 | 6.25 | 1.46% | 1,265,477 |
| Oct 16, 2025 | 6.74 | 6.82 | 6.10 | 6.16 | 6.16 | -7.92% | 1,320,833 |
| Oct 15, 2025 | 6.72 | 6.89 | 6.62 | 6.69 | 6.69 | -0.15% | 941,747 |
| Oct 14, 2025 | 6.62 | 6.80 | 6.46 | 6.70 | 6.70 | -0.30% | 915,398 |
| Oct 13, 2025 | 7.13 | 7.16 | 6.70 | 6.72 | 6.72 | -5.22% | 1,316,168 |
| Oct 10, 2025 | 7.62 | 7.62 | 7.06 | 7.09 | 7.09 | -6.96% | 1,058,551 |
| Oct 9, 2025 | 7.51 | 7.82 | 7.47 | 7.62 | 7.62 | 1.87% | 861,806 |
| Oct 8, 2025 | 7.53 | 7.71 | 7.46 | 7.48 | 7.48 | -0.27% | 686,050 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.44 | 7.50 | 7.50 | -3.97% | 766,401 |
| Oct 6, 2025 | 7.28 | 7.88 | 7.23 | 7.81 | 7.81 | 6.11% | 1,121,637 |
| Oct 3, 2025 | 7.93 | 7.93 | 7.24 | 7.36 | 7.36 | -7.65% | 1,664,322 |
| Oct 2, 2025 | 8.00 | 8.06 | 7.64 | 7.97 | 7.97 | 1.92% | 1,376,952 |
| Oct 1, 2025 | 7.21 | 7.88 | 7.21 | 7.82 | 7.82 | 8.46% | 1,394,854 |
| Sep 30, 2025 | 7.39 | 7.64 | 7.11 | 7.21 | 7.21 | -2.70% | 943,633 |
| Sep 29, 2025 | 7.21 | 7.64 | 7.16 | 7.41 | 7.41 | 4.51% | 1,747,151 |
| Sep 26, 2025 | 6.41 | 7.28 | 6.35 | 7.09 | 7.09 | 8.74% | 2,456,784 |
| Sep 25, 2025 | 6.81 | 7.33 | 6.40 | 6.52 | 6.52 | 5.33% | 5,977,312 |
| Sep 24, 2025 | 6.16 | 6.29 | 6.05 | 6.19 | 6.19 | 0.65% | 867,005 |
| Sep 23, 2025 | 6.06 | 6.31 | 6.06 | 6.15 | 6.15 | 0.99% | 653,962 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.09 | 6.09 | 6.09 | -8.42% | 1,418,272 |
| Sep 19, 2025 | 6.43 | 6.67 | 6.29 | 6.65 | 6.65 | 3.91% | 1,868,133 |
| Sep 18, 2025 | 6.23 | 6.49 | 6.16 | 6.40 | 6.40 | 5.26% | 889,200 |
| Sep 17, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.08 | -2.25% | 663,955 |
| Sep 16, 2025 | 6.21 | 6.38 | 6.12 | 6.22 | 6.22 | 2.98% | 827,981 |
| Sep 15, 2025 | 6.43 | 6.57 | 5.97 | 6.04 | 6.04 | -5.03% | 1,272,198 |
| Sep 12, 2025 | 6.47 | 6.47 | 6.27 | 6.36 | 6.36 | -1.24% | 638,115 |
| Sep 11, 2025 | 6.11 | 6.52 | 6.05 | 6.44 | 6.44 | 1.74% | 714,996 |
| Sep 10, 2025 | 6.54 | 6.62 | 6.31 | 6.33 | 6.33 | -2.31% | 685,465 |
| Sep 9, 2025 | 6.38 | 6.53 | 6.13 | 6.48 | 6.48 | 2.05% | 628,287 |
| Sep 8, 2025 | 6.68 | 6.77 | 6.33 | 6.35 | 6.35 | -5.79% | 985,454 |
| Sep 5, 2025 | 6.00 | 6.77 | 5.82 | 6.74 | 6.74 | 13.47% | 2,178,215 |
| Sep 4, 2025 | 6.32 | 6.32 | 5.68 | 5.94 | 5.94 | -5.41% | 1,999,150 |
| Sep 3, 2025 | 6.30 | 6.43 | 6.23 | 6.28 | 6.28 | -0.79% | 840,214 |
| Sep 2, 2025 | 6.26 | 6.41 | 6.19 | 6.33 | 6.33 | 0.80% | 1,018,488 |
| Aug 29, 2025 | 6.28 | 6.36 | 6.18 | 6.28 | 6.28 | 0.32% | 801,877 |
| Aug 28, 2025 | 6.31 | 6.43 | 6.17 | 6.26 | 6.26 | 0.16% | 1,047,287 |
| Aug 27, 2025 | 6.34 | 6.54 | 6.21 | 6.25 | 6.25 | -3.40% | 1,183,798 |
| Aug 26, 2025 | 6.57 | 6.60 | 6.29 | 6.47 | 6.47 | -1.97% | 2,145,709 |
| Aug 25, 2025 | 7.10 | 7.10 | 6.50 | 6.60 | 6.60 | -7.04% | 1,969,843 |
| Aug 22, 2025 | 7.03 | 7.30 | 6.92 | 7.10 | 7.10 | 1.21% | 892,204 |
| Aug 21, 2025 | 7.11 | 7.23 | 6.94 | 7.02 | 7.02 | -2.16% | 1,034,671 |
| Aug 20, 2025 | 7.61 | 7.68 | 6.90 | 7.17 | 7.17 | -6.52% | 2,048,108 |
| Aug 19, 2025 | 7.76 | 7.99 | 7.60 | 7.67 | 7.67 | -0.39% | 1,274,742 |
| Aug 18, 2025 | 7.97 | 8.00 | 7.68 | 7.70 | 7.70 | -3.27% | 1,187,281 |
| Aug 15, 2025 | 7.67 | 7.98 | 7.59 | 7.96 | 7.96 | 2.31% | 1,264,366 |
| Aug 14, 2025 | 8.23 | 8.31 | 7.75 | 7.78 | 7.78 | -6.27% | 1,130,100 |
| Aug 13, 2025 | 8.07 | 8.60 | 7.91 | 8.30 | 8.30 | 3.23% | 1,320,361 |
| Aug 12, 2025 | 7.85 | 8.08 | 7.60 | 8.04 | 8.04 | 2.88% | 2,029,956 |
| Aug 11, 2025 | 8.18 | 8.34 | 7.77 | 7.82 | 7.82 | -13.84% | 2,231,309 |
| Aug 8, 2025 | 7.91 | 9.43 | 7.91 | 9.07 | 9.07 | 12.39% | 2,483,883 |
| Aug 7, 2025 | 7.81 | 8.08 | 7.55 | 8.07 | 8.07 | 4.26% | 970,361 |
| Aug 6, 2025 | 7.67 | 7.83 | 7.52 | 7.74 | 7.74 | 0.91% | 722,165 |
| Aug 5, 2025 | 7.67 | 7.79 | 7.35 | 7.67 | 7.67 | -0.13% | 984,589 |
| Aug 4, 2025 | 7.87 | 7.90 | 7.20 | 7.68 | 7.68 | -2.78% | 1,375,483 |
| Aug 1, 2025 | 7.93 | 8.28 | 7.72 | 7.90 | 7.90 | -3.42% | 1,790,525 |
| Jul 31, 2025 | 8.10 | 8.55 | 7.77 | 8.18 | 8.18 | - | 1,863,456 |
| Jul 30, 2025 | 7.93 | 8.48 | 7.51 | 8.18 | 8.18 | 21.36% | 6,035,184 |
| Jul 29, 2025 | 7.03 | 7.10 | 6.61 | 6.74 | 6.74 | -0.74% | 1,987,370 |
| Jul 28, 2025 | 7.02 | 7.28 | 6.72 | 6.79 | 6.79 | -3.82% | 1,993,124 |
| Jul 25, 2025 | 6.61 | 7.08 | 6.43 | 7.06 | 7.06 | 8.95% | 1,846,127 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.26 | 6.48 | 6.48 | -4.99% | 1,284,765 |
| Jul 23, 2025 | 6.64 | 7.08 | 6.48 | 6.82 | 6.82 | 4.60% | 1,417,708 |
| Jul 22, 2025 | 6.29 | 6.78 | 6.24 | 6.52 | 6.52 | 3.99% | 1,371,467 |
| Jul 21, 2025 | 6.90 | 6.97 | 6.19 | 6.27 | 6.27 | -8.87% | 3,522,600 |
| Jul 18, 2025 | 7.15 | 7.27 | 6.88 | 6.88 | 6.88 | -3.91% | 2,100,676 |
| Jul 17, 2025 | 7.25 | 7.45 | 6.97 | 7.16 | 7.16 | -1.10% | 2,047,542 |