Capricor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	30.66	31.84	30.14	31.33	-	2.52%	501,254
Mar 16, 2026	30.52	32.44	30.20	30.56	30.56	0.20%	1,211,939
Mar 13, 2026	33.00	33.00	29.41	30.50	30.50	-8.74%	2,599,649
Mar 12, 2026	33.94	34.21	32.25	33.42	33.42	-0.45%	1,220,074
Mar 11, 2026	32.50	35.10	32.50	33.57	33.57	0.51%	1,819,824
Mar 10, 2026	32.50	36.49	32.08	33.40	33.40	9.04%	4,787,143
Mar 9, 2026	30.77	31.41	28.98	30.63	30.63	9.78%	2,661,453
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