Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
26.44
-3.96 (-13.03%)
At close: Jun 26, 2026, 4:00 PM EDT
26.83
+0.39 (1.48%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.20 | 27.40 | 25.63 | 26.44 | 26.44 | -13.03% | 5,454,480 |
| Jun 25, 2026 | 29.40 | 30.93 | 29.29 | 30.40 | 30.40 | 3.02% | 1,026,154 |
| Jun 24, 2026 | 29.88 | 30.01 | 29.19 | 29.51 | 29.51 | -0.30% | 803,316 |
| Jun 23, 2026 | 28.73 | 29.99 | 28.53 | 29.60 | 29.60 | 0.89% | 794,705 |
| Jun 22, 2026 | 29.50 | 30.19 | 28.89 | 29.34 | 29.34 | 3.38% | 1,758,577 |
| Jun 18, 2026 | 28.28 | 29.27 | 27.63 | 28.38 | 28.38 | 1.54% | 3,095,680 |
| Jun 17, 2026 | 27.28 | 28.73 | 26.97 | 27.95 | 27.95 | 7.29% | 1,460,391 |
| Jun 16, 2026 | 26.80 | 27.07 | 25.60 | 26.05 | 26.05 | -2.51% | 654,950 |
| Jun 15, 2026 | 26.04 | 26.97 | 26.00 | 26.72 | 26.72 | 3.57% | 987,108 |
| Jun 12, 2026 | 25.11 | 26.12 | 25.00 | 25.80 | 25.80 | 3.04% | 773,704 |
| Jun 11, 2026 | 25.36 | 25.64 | 24.65 | 25.04 | 25.04 | -1.14% | 1,220,574 |
| Jun 10, 2026 | 25.98 | 26.42 | 25.01 | 25.33 | 25.33 | -2.61% | 1,484,424 |
| Jun 9, 2026 | 26.52 | 26.97 | 25.07 | 26.01 | 26.01 | -0.57% | 976,388 |
| Jun 8, 2026 | 27.15 | 27.38 | 26.00 | 26.16 | 26.16 | -2.06% | 640,671 |
| Jun 5, 2026 | 27.88 | 27.95 | 26.56 | 26.71 | 26.71 | -4.44% | 578,218 |
| Jun 4, 2026 | 27.78 | 28.50 | 27.51 | 27.95 | 27.95 | 1.12% | 584,211 |
| Jun 3, 2026 | 27.03 | 27.86 | 26.92 | 27.64 | 27.64 | 1.10% | 664,944 |
| Jun 2, 2026 | 28.05 | 28.26 | 27.09 | 27.34 | 27.34 | -4.17% | 895,909 |
| Jun 1, 2026 | 29.52 | 29.52 | 28.03 | 28.53 | 28.53 | -4.77% | 726,677 |
| May 29, 2026 | 30.25 | 30.52 | 29.54 | 29.96 | 29.96 | 2.92% | 841,142 |
| May 28, 2026 | 29.21 | 29.36 | 28.77 | 29.11 | 29.11 | -0.10% | 417,387 |
| May 27, 2026 | 29.42 | 29.87 | 28.87 | 29.14 | 29.14 | -0.75% | 553,687 |
| May 26, 2026 | 29.43 | 29.45 | 28.85 | 29.36 | 29.36 | 1.70% | 674,650 |
| May 22, 2026 | 29.58 | 30.00 | 28.66 | 28.87 | 28.87 | -2.40% | 569,843 |
| May 21, 2026 | 28.76 | 29.92 | 28.18 | 29.58 | 29.58 | 1.96% | 893,518 |
| May 20, 2026 | 27.52 | 29.12 | 27.09 | 29.01 | 29.01 | 7.76% | 1,123,726 |
| May 19, 2026 | 27.64 | 28.00 | 26.60 | 26.92 | 26.92 | -3.91% | 1,103,431 |
| May 18, 2026 | 28.99 | 29.20 | 27.38 | 28.02 | 28.02 | -2.69% | 917,275 |
| May 15, 2026 | 29.11 | 29.83 | 28.53 | 28.79 | 28.79 | -3.42% | 988,778 |
| May 14, 2026 | 30.50 | 30.93 | 29.32 | 29.81 | 29.81 | -1.71% | 865,100 |
| May 13, 2026 | 30.67 | 31.95 | 29.26 | 30.33 | 30.33 | -3.78% | 1,694,473 |
| May 12, 2026 | 31.58 | 32.10 | 30.93 | 31.52 | 31.52 | -1.19% | 1,057,078 |
| May 11, 2026 | 30.30 | 32.55 | 30.02 | 31.90 | 31.90 | 5.00% | 1,671,314 |
| May 8, 2026 | 29.50 | 31.28 | 28.45 | 30.38 | 30.38 | -10.49% | 3,708,649 |
| May 7, 2026 | 33.95 | 34.37 | 33.02 | 33.94 | 33.94 | -1.28% | 816,049 |
| May 6, 2026 | 33.14 | 34.50 | 32.89 | 34.38 | 34.38 | 4.31% | 710,742 |
| May 5, 2026 | 33.72 | 34.34 | 31.58 | 32.96 | 32.96 | -1.61% | 692,937 |
| May 4, 2026 | 31.21 | 33.64 | 31.06 | 33.50 | 33.50 | 8.38% | 916,416 |
| May 1, 2026 | 33.50 | 33.59 | 30.82 | 30.91 | 30.91 | -7.95% | 1,740,168 |
| Apr 30, 2026 | 33.06 | 34.64 | 32.74 | 33.58 | 33.58 | 3.45% | 837,870 |
| Apr 29, 2026 | 33.91 | 34.11 | 32.28 | 32.46 | 32.46 | -4.47% | 772,531 |
| Apr 28, 2026 | 35.00 | 35.85 | 33.62 | 33.98 | 33.98 | -3.19% | 757,815 |
| Apr 27, 2026 | 35.31 | 35.46 | 34.12 | 35.10 | 35.10 | -0.48% | 993,670 |
| Apr 24, 2026 | 33.86 | 35.34 | 33.06 | 35.27 | 35.27 | 4.16% | 964,534 |
| Apr 23, 2026 | 35.00 | 35.07 | 32.86 | 33.86 | 33.86 | -3.26% | 845,167 |
| Apr 22, 2026 | 35.77 | 35.99 | 34.53 | 35.00 | 35.00 | -0.96% | 591,233 |
| Apr 21, 2026 | 34.37 | 35.47 | 33.76 | 35.34 | 35.34 | 3.30% | 803,732 |
| Apr 20, 2026 | 34.87 | 36.82 | 33.90 | 34.21 | 34.21 | -1.41% | 1,038,074 |
| Apr 17, 2026 | 35.36 | 35.66 | 34.33 | 34.70 | 34.70 | 0.32% | 769,838 |
| Apr 16, 2026 | 35.29 | 35.45 | 33.44 | 34.59 | 34.59 | -1.28% | 849,318 |
| Apr 15, 2026 | 34.82 | 35.30 | 34.07 | 35.04 | 35.04 | 0.92% | 757,049 |
| Apr 14, 2026 | 34.00 | 34.77 | 33.32 | 34.72 | 34.72 | 0.52% | 950,995 |
| Apr 13, 2026 | 31.21 | 35.99 | 30.90 | 34.54 | 34.54 | 10.71% | 2,308,165 |
| Apr 10, 2026 | 31.54 | 31.68 | 29.58 | 31.20 | 31.20 | -1.30% | 743,712 |
| Apr 9, 2026 | 31.22 | 32.13 | 30.98 | 31.61 | 31.61 | 0.03% | 686,539 |
| Apr 8, 2026 | 32.87 | 33.00 | 31.29 | 31.60 | 31.60 | -1.16% | 639,979 |
| Apr 7, 2026 | 31.37 | 31.98 | 30.33 | 31.97 | 31.97 | 0.92% | 713,863 |
| Apr 6, 2026 | 31.98 | 33.15 | 31.39 | 31.68 | 31.68 | -1.34% | 847,344 |
| Apr 2, 2026 | 29.09 | 32.40 | 28.91 | 32.11 | 32.11 | 6.61% | 1,225,842 |
| Apr 1, 2026 | 30.45 | 31.74 | 29.95 | 30.12 | 30.12 | -0.92% | 1,785,666 |
| Mar 31, 2026 | 28.53 | 30.49 | 28.30 | 30.40 | 30.40 | 9.47% | 1,944,684 |
| Mar 30, 2026 | 29.05 | 29.27 | 27.50 | 27.77 | 27.77 | -3.91% | 745,428 |
| Mar 27, 2026 | 29.62 | 30.46 | 28.37 | 28.90 | 28.90 | -3.51% | 909,429 |
| Mar 26, 2026 | 29.44 | 30.25 | 29.09 | 29.95 | 29.95 | 0.17% | 696,205 |
| Mar 25, 2026 | 29.18 | 30.44 | 29.04 | 29.90 | 29.90 | 3.57% | 1,056,706 |
| Mar 24, 2026 | 29.60 | 29.92 | 28.36 | 28.87 | 28.87 | -4.09% | 1,097,927 |
| Mar 23, 2026 | 29.67 | 30.32 | 28.15 | 30.10 | 30.10 | 3.44% | 1,323,894 |
| Mar 20, 2026 | 31.22 | 32.45 | 29.09 | 29.10 | 29.10 | -6.64% | 5,760,601 |
| Mar 19, 2026 | 30.50 | 31.25 | 29.40 | 31.17 | 31.17 | 0.87% | 1,256,148 |
| Mar 18, 2026 | 31.25 | 31.50 | 30.41 | 30.90 | 30.90 | -0.93% | 951,009 |
| Mar 17, 2026 | 30.66 | 31.84 | 30.14 | 31.19 | 31.19 | 2.06% | 938,811 |
| Mar 16, 2026 | 30.52 | 32.44 | 30.20 | 30.56 | 30.56 | 0.20% | 1,223,091 |
| Mar 13, 2026 | 33.00 | 33.00 | 29.41 | 30.50 | 30.50 | -8.74% | 2,606,741 |
| Mar 12, 2026 | 33.94 | 34.21 | 32.25 | 33.42 | 33.42 | -0.45% | 1,229,421 |
| Mar 11, 2026 | 32.50 | 35.10 | 32.50 | 33.57 | 33.57 | 0.51% | 1,823,911 |
| Mar 10, 2026 | 32.50 | 36.49 | 32.08 | 33.40 | 33.40 | 9.04% | 4,810,380 |
| Mar 9, 2026 | 30.77 | 31.41 | 28.98 | 30.63 | 30.63 | 9.78% | 2,669,093 |
| Mar 6, 2026 | 25.41 | 28.89 | 25.08 | 27.90 | 27.90 | 8.06% | 2,347,362 |
| Mar 5, 2026 | 25.50 | 25.87 | 25.10 | 25.82 | 25.82 | 1.25% | 792,412 |
| Mar 4, 2026 | 26.44 | 26.58 | 25.33 | 25.50 | 25.50 | -1.32% | 750,901 |
| Mar 3, 2026 | 25.62 | 26.52 | 25.12 | 25.84 | 25.84 | -3.80% | 764,167 |
| Mar 2, 2026 | 26.69 | 27.63 | 26.30 | 26.86 | 26.86 | -3.83% | 676,412 |
| Feb 27, 2026 | 27.76 | 27.98 | 27.13 | 27.93 | 27.93 | 0.14% | 1,433,623 |
| Feb 26, 2026 | 28.40 | 28.45 | 27.45 | 27.89 | 27.89 | -1.62% | 670,510 |
| Feb 25, 2026 | 27.99 | 28.88 | 27.88 | 28.35 | 28.35 | 1.58% | 527,841 |
| Feb 24, 2026 | 27.65 | 28.03 | 27.07 | 27.91 | 27.91 | 0.14% | 784,301 |
| Feb 23, 2026 | 28.16 | 29.08 | 27.32 | 27.87 | 27.87 | -2.24% | 748,706 |
| Feb 20, 2026 | 28.70 | 29.40 | 27.54 | 28.51 | 28.51 | -2.20% | 2,073,116 |
| Feb 19, 2026 | 25.47 | 29.28 | 25.07 | 29.15 | 29.15 | 14.18% | 2,389,538 |
| Feb 18, 2026 | 22.99 | 26.15 | 22.80 | 25.53 | 25.53 | 10.86% | 2,018,866 |
| Feb 17, 2026 | 22.49 | 23.34 | 22.05 | 23.03 | 23.03 | 2.58% | 872,341 |
| Feb 13, 2026 | 24.24 | 24.37 | 22.26 | 22.45 | 22.45 | -5.15% | 1,037,054 |
| Feb 12, 2026 | 24.00 | 24.48 | 23.23 | 23.67 | 23.67 | -2.19% | 882,470 |
| Feb 11, 2026 | 24.77 | 25.08 | 23.81 | 24.20 | 24.20 | -1.75% | 619,373 |
| Feb 10, 2026 | 25.20 | 25.45 | 24.50 | 24.63 | 24.63 | -2.22% | 762,693 |
| Feb 9, 2026 | 24.72 | 25.33 | 24.26 | 25.19 | 25.19 | 1.90% | 669,532 |
| Feb 6, 2026 | 23.36 | 25.21 | 23.23 | 24.72 | 24.72 | 7.34% | 1,131,185 |
| Feb 5, 2026 | 24.14 | 24.83 | 22.70 | 23.03 | 23.03 | -6.00% | 1,212,948 |
| Feb 4, 2026 | 24.78 | 24.79 | 23.70 | 24.50 | 24.50 | -1.53% | 773,928 |
| Feb 3, 2026 | 23.05 | 24.93 | 22.77 | 24.88 | 24.88 | 7.75% | 1,241,431 |