Capricor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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