Skip to main content
logo
Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
31.60
-0.37 (-1.16%)
At close: Apr 8, 2026, 4:00 PM EDT
31.70
+0.10 (0.32%)
After-hours: Apr 8, 2026, 7:31 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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