Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
27.90
+2.08 (8.06%)
At close: Mar 6, 2026, 4:00 PM EST
31.00
+3.10 (11.11%)
After-hours: Mar 6, 2026, 7:59 PM EST
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.41 | 28.89 | 25.08 | 27.90 | 27.90 | 8.06% | 2,048,326 |
| Mar 5, 2026 | 25.50 | 25.87 | 25.10 | 25.82 | 25.82 | 1.25% | 782,891 |
| Mar 4, 2026 | 26.44 | 26.58 | 25.33 | 25.50 | 25.50 | -1.32% | 747,843 |
| Mar 3, 2026 | 25.62 | 26.52 | 25.12 | 25.84 | 25.84 | -3.80% | 761,673 |
| Mar 2, 2026 | 26.69 | 27.63 | 26.30 | 26.86 | 26.86 | -3.83% | 669,331 |
| Feb 27, 2026 | 27.76 | 27.98 | 27.13 | 27.93 | 27.93 | 0.14% | 1,424,760 |
| Feb 26, 2026 | 28.40 | 28.45 | 27.45 | 27.89 | 27.89 | -1.62% | 666,515 |
| Feb 25, 2026 | 27.99 | 28.88 | 27.88 | 28.35 | 28.35 | 1.58% | 521,801 |
| Feb 24, 2026 | 27.65 | 28.03 | 27.07 | 27.91 | 27.91 | 0.14% | 779,312 |
| Feb 23, 2026 | 28.16 | 29.08 | 27.32 | 27.87 | 27.87 | -2.24% | 746,250 |
| Feb 20, 2026 | 28.70 | 29.40 | 27.54 | 28.51 | 28.51 | -2.20% | 2,051,175 |
| Feb 19, 2026 | 25.47 | 29.28 | 25.07 | 29.15 | 29.15 | 14.18% | 2,368,182 |
| Feb 18, 2026 | 22.99 | 26.15 | 22.80 | 25.53 | 25.53 | 10.86% | 2,017,993 |
| Feb 17, 2026 | 22.49 | 23.34 | 22.05 | 23.03 | 23.03 | 2.58% | 872,332 |
| Feb 13, 2026 | 24.24 | 24.37 | 22.26 | 22.45 | 22.45 | -5.15% | 914,646 |
| Feb 12, 2026 | 24.00 | 24.48 | 23.23 | 23.67 | 23.67 | -2.19% | 785,275 |
| Feb 11, 2026 | 24.77 | 25.08 | 23.81 | 24.20 | 24.20 | -1.75% | 603,222 |
| Feb 10, 2026 | 25.20 | 25.45 | 24.50 | 24.63 | 24.63 | -2.22% | 750,320 |
| Feb 9, 2026 | 24.72 | 25.33 | 24.26 | 25.19 | 25.19 | 1.90% | 656,364 |
| Feb 6, 2026 | 23.36 | 25.21 | 23.23 | 24.72 | 24.72 | 7.34% | 1,072,595 |
| Feb 5, 2026 | 24.14 | 24.83 | 22.70 | 23.03 | 23.03 | -6.00% | 1,198,741 |
| Feb 4, 2026 | 24.78 | 24.79 | 23.70 | 24.50 | 24.50 | -1.53% | 770,753 |
| Feb 3, 2026 | 23.05 | 24.93 | 22.77 | 24.88 | 24.88 | 7.75% | 1,226,856 |
| Feb 2, 2026 | 21.77 | 23.09 | 21.75 | 23.09 | 23.09 | 5.48% | 817,586 |
| Jan 30, 2026 | 22.70 | 23.00 | 21.83 | 21.89 | 21.89 | -3.18% | 971,956 |
| Jan 29, 2026 | 21.61 | 22.70 | 21.06 | 22.61 | 22.61 | 4.82% | 1,102,820 |
| Jan 28, 2026 | 23.86 | 23.86 | 21.40 | 21.57 | 21.57 | -8.29% | 1,746,394 |
| Jan 27, 2026 | 23.69 | 23.75 | 23.10 | 23.52 | 23.52 | -0.42% | 603,010 |
| Jan 26, 2026 | 23.03 | 23.71 | 22.80 | 23.62 | 23.62 | 1.81% | 953,674 |
| Jan 23, 2026 | 24.02 | 24.14 | 23.01 | 23.20 | 23.20 | -4.01% | 1,249,761 |
| Jan 22, 2026 | 24.34 | 24.74 | 24.09 | 24.17 | 24.17 | -0.58% | 711,131 |
| Jan 21, 2026 | 23.91 | 24.62 | 23.52 | 24.31 | 24.31 | 0.45% | 1,228,459 |
| Jan 20, 2026 | 25.38 | 25.70 | 23.58 | 24.20 | 24.20 | -0.62% | 1,839,962 |
| Jan 16, 2026 | 24.16 | 24.89 | 23.96 | 24.35 | 24.35 | 1.29% | 983,723 |
| Jan 15, 2026 | 24.68 | 24.69 | 23.53 | 24.04 | 24.04 | -3.03% | 1,595,812 |
| Jan 14, 2026 | 24.51 | 25.00 | 24.23 | 24.79 | 24.79 | - | 1,067,962 |
| Jan 13, 2026 | 24.27 | 25.44 | 24.12 | 24.79 | 24.79 | 1.14% | 722,250 |
| Jan 12, 2026 | 23.62 | 24.86 | 23.24 | 24.51 | 24.51 | 2.81% | 1,488,876 |
| Jan 9, 2026 | 26.00 | 26.20 | 23.15 | 23.84 | 23.84 | -6.69% | 2,603,579 |
| Jan 8, 2026 | 25.86 | 26.22 | 25.07 | 25.55 | 25.55 | -2.89% | 854,403 |
| Jan 7, 2026 | 26.08 | 26.94 | 25.70 | 26.31 | 26.31 | 0.69% | 1,176,579 |
| Jan 6, 2026 | 24.73 | 26.44 | 24.66 | 26.13 | 26.13 | 5.32% | 1,189,540 |
| Jan 5, 2026 | 27.91 | 28.49 | 24.34 | 24.81 | 24.81 | -12.36% | 3,198,070 |
| Jan 2, 2026 | 29.09 | 29.36 | 27.51 | 28.31 | 28.31 | -1.91% | 1,334,236 |
| Dec 31, 2025 | 28.76 | 29.24 | 28.01 | 28.86 | 28.86 | -0.35% | 1,368,381 |
| Dec 30, 2025 | 29.96 | 30.09 | 28.20 | 28.96 | 28.96 | -3.60% | 843,441 |
| Dec 29, 2025 | 29.63 | 30.71 | 29.59 | 30.04 | 30.04 | 1.18% | 913,424 |
| Dec 26, 2025 | 29.53 | 29.98 | 29.20 | 29.69 | 29.69 | 0.03% | 908,378 |
| Dec 24, 2025 | 28.87 | 30.17 | 28.51 | 29.68 | 29.68 | 2.70% | 452,866 |
| Dec 23, 2025 | 29.08 | 29.75 | 28.57 | 28.90 | 28.90 | -2.03% | 997,651 |
| Dec 22, 2025 | 27.93 | 30.00 | 27.78 | 29.50 | 29.50 | 6.08% | 1,073,441 |
| Dec 19, 2025 | 26.21 | 29.44 | 26.11 | 27.81 | 27.81 | 6.19% | 1,929,643 |
| Dec 18, 2025 | 26.11 | 26.99 | 26.04 | 26.19 | 26.19 | 0.15% | 860,647 |
| Dec 17, 2025 | 25.84 | 26.95 | 25.60 | 26.15 | 26.15 | 0.50% | 1,407,932 |
| Dec 16, 2025 | 26.05 | 26.81 | 25.75 | 26.02 | 26.02 | -2.00% | 1,371,809 |
| Dec 15, 2025 | 25.87 | 27.18 | 25.84 | 26.55 | 26.55 | 2.04% | 1,244,950 |
| Dec 12, 2025 | 26.55 | 27.12 | 25.59 | 26.02 | 26.02 | -4.27% | 1,767,299 |
| Dec 11, 2025 | 28.02 | 28.49 | 27.14 | 27.18 | 27.18 | -5.20% | 1,822,638 |
| Dec 10, 2025 | 28.30 | 29.23 | 27.51 | 28.67 | 28.67 | 4.71% | 1,948,618 |
| Dec 9, 2025 | 28.00 | 28.37 | 27.01 | 27.38 | 27.38 | -4.13% | 1,831,413 |
| Dec 8, 2025 | 26.60 | 31.44 | 26.25 | 28.56 | 28.56 | 6.21% | 5,342,453 |
| 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 |