Skip to main content
Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
33.98
-1.12 (-3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
34.00
+0.02 (0.06%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.0035.8533.6233.9833.98-3.19%756,613
Apr 27, 202635.3135.4634.1235.1035.10-0.48%993,063
Apr 24, 202633.8635.3433.0635.2735.274.16%956,564
Apr 23, 202635.0035.0732.8633.8633.86-3.26%842,709
Apr 22, 202635.7735.9934.5335.0035.00-0.96%590,767
Apr 21, 202634.3735.4733.7635.3435.343.30%803,537
Apr 20, 202634.8736.8233.9034.2134.21-1.41%1,036,734
Apr 17, 202635.3635.6634.3334.7034.700.32%768,737
Apr 16, 202635.2935.4533.4434.5934.59-1.28%848,797
Apr 15, 202634.8235.3034.0735.0435.040.92%755,935
Apr 14, 202634.0034.7733.3234.7234.720.52%948,748
Apr 13, 202631.2135.9930.9034.5434.5410.71%2,289,393
Apr 10, 202631.5431.6829.5831.2031.20-1.30%743,061
Apr 9, 202631.2232.1330.9831.6131.610.03%685,798
Apr 8, 202632.8733.0031.2931.6031.60-1.16%639,704
Apr 7, 202631.3731.9830.3331.9731.970.92%709,697
Apr 6, 202631.9833.1531.3931.6831.68-1.34%845,138
Apr 2, 202629.0932.4028.9132.1132.116.61%1,223,996
Apr 1, 202630.4531.7429.9530.1230.12-0.92%1,783,516
Mar 31, 202628.5330.4928.3030.4030.409.47%1,942,300
Mar 30, 202629.0529.2727.5027.7727.77-3.91%744,763
Mar 27, 202629.6230.4628.3728.9028.90-3.51%905,707
Mar 26, 202629.4430.2529.0929.9529.950.17%696,205
Mar 25, 202629.1830.4429.0429.9029.903.57%1,053,661
Mar 24, 202629.6029.9228.3628.8728.87-4.09%1,087,594
Mar 23, 202629.6730.3228.1530.1030.103.44%1,322,249
Mar 20, 202631.2232.4529.0929.1029.10-6.64%4,243,188
Mar 19, 202630.5031.2529.4031.1731.170.87%1,253,877
Mar 18, 202631.2531.5030.4130.9030.90-0.93%949,866
Mar 17, 202630.6631.8430.1431.1931.192.06%938,008
Mar 16, 202630.5232.4430.2030.5630.560.20%1,211,939
Mar 13, 202633.0033.0029.4130.5030.50-8.74%2,599,649
Mar 12, 202633.9434.2132.2533.4233.42-0.45%1,220,074
Mar 11, 202632.5035.1032.5033.5733.570.51%1,819,824
Mar 10, 202632.5036.4932.0833.4033.409.04%4,787,143
Mar 9, 202630.7731.4128.9830.6330.639.78%2,661,453
Mar 6, 202625.4128.8925.0827.9027.908.06%2,048,326
Mar 5, 202625.5025.8725.1025.8225.821.25%782,891
Mar 4, 202626.4426.5825.3325.5025.50-1.32%747,843
Mar 3, 202625.6226.5225.1225.8425.84-3.80%761,673
Mar 2, 202626.6927.6326.3026.8626.86-3.83%669,331
Feb 27, 202627.7627.9827.1327.9327.930.14%1,424,760
Feb 26, 202628.4028.4527.4527.8927.89-1.62%666,515
Feb 25, 202627.9928.8827.8828.3528.351.58%521,801
Feb 24, 202627.6528.0327.0727.9127.910.14%779,312
Feb 23, 202628.1629.0827.3227.8727.87-2.24%746,250
Feb 20, 202628.7029.4027.5428.5128.51-2.20%2,051,175
Feb 19, 202625.4729.2825.0729.1529.1514.18%2,368,182
Feb 18, 202622.9926.1522.8025.5325.5310.86%2,017,993
Feb 17, 202622.4923.3422.0523.0323.032.58%872,332
Feb 13, 202624.2424.3722.2622.4522.45-5.15%914,646
Feb 12, 202624.0024.4823.2323.6723.67-2.19%785,275
Feb 11, 202624.7725.0823.8124.2024.20-1.75%603,222
Feb 10, 202625.2025.4524.5024.6324.63-2.22%750,320
Feb 9, 202624.7225.3324.2625.1925.191.90%656,364
Feb 6, 202623.3625.2123.2324.7224.727.34%1,072,595
Feb 5, 202624.1424.8322.7023.0323.03-6.00%1,198,741
Feb 4, 202624.7824.7923.7024.5024.50-1.53%770,753
Feb 3, 202623.0524.9322.7724.8824.887.75%1,226,856
Feb 2, 202621.7723.0921.7523.0923.095.48%817,586
Jan 30, 202622.7023.0021.8321.8921.89-3.18%971,956
Jan 29, 202621.6122.7021.0622.6122.614.82%1,102,820
Jan 28, 202623.8623.8621.4021.5721.57-8.29%1,746,394
Jan 27, 202623.6923.7523.1023.5223.52-0.42%603,010
Jan 26, 202623.0323.7122.8023.6223.621.81%953,674
Jan 23, 202624.0224.1423.0123.2023.20-4.01%1,249,761
Jan 22, 202624.3424.7424.0924.1724.17-0.58%711,131
Jan 21, 202623.9124.6223.5224.3124.310.45%1,228,459
Jan 20, 202625.3825.7023.5824.2024.20-0.62%1,839,962
Jan 16, 202624.1624.8923.9624.3524.351.29%983,723
Jan 15, 202624.6824.6923.5324.0424.04-3.03%1,595,812
Jan 14, 202624.5125.0024.2324.7924.79-1,067,962
Jan 13, 202624.2725.4424.1224.7924.791.14%722,250
Jan 12, 202623.6224.8623.2424.5124.512.81%1,488,876
Jan 9, 202626.0026.2023.1523.8423.84-6.69%2,603,579
Jan 8, 202625.8626.2225.0725.5525.55-2.89%854,403
Jan 7, 202626.0826.9425.7026.3126.310.69%1,176,579
Jan 6, 202624.7326.4424.6626.1326.135.32%1,189,540
Jan 5, 202627.9128.4924.3424.8124.81-12.36%3,198,070
Jan 2, 202629.0929.3627.5128.3128.31-1.91%1,334,236
Dec 31, 202528.7629.2428.0128.8628.86-0.35%1,368,381
Dec 30, 202529.9630.0928.2028.9628.96-3.60%843,441
Dec 29, 202529.6330.7129.5930.0430.041.18%913,424
Dec 26, 202529.5329.9829.2029.6929.690.03%908,378
Dec 24, 202528.8730.1728.5129.6829.682.70%452,866
Dec 23, 202529.0829.7528.5728.9028.90-2.03%997,651
Dec 22, 202527.9330.0027.7829.5029.506.08%1,073,441
Dec 19, 202526.2129.4426.1127.8127.816.19%1,929,643
Dec 18, 202526.1126.9926.0426.1926.190.15%860,647
Dec 17, 202525.8426.9525.6026.1526.150.50%1,407,932
Dec 16, 202526.0526.8125.7526.0226.02-2.00%1,371,809
Dec 15, 202525.8727.1825.8426.5526.552.04%1,244,950
Dec 12, 202526.5527.1225.5926.0226.02-4.27%1,767,299
Dec 11, 202528.0228.4927.1427.1827.18-5.20%1,822,638
Dec 10, 202528.3029.2327.5128.6728.674.71%1,948,618
Dec 9, 202528.0028.3727.0127.3827.38-4.13%1,831,413
Dec 8, 202526.6031.4426.2528.5628.566.21%5,342,453
Dec 5, 202526.7428.6326.0126.8926.895.87%7,010,373
Dec 4, 202528.2530.6023.0525.4025.40-15.22%8,549,527
Dec 3, 202530.0040.3721.5029.9629.96371.07%56,732,453