Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
22.88
+0.99 (4.52%)
Feb 2, 2026, 3:43 PM EST - Market open
Capricor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 28.00 | 28.37 | 27.01 | 27.38 | 27.38 | -4.13% | 1,831,413 |
| Dec 8, 2025 | 26.60 | 31.44 | 26.25 | 28.56 | 28.56 | 6.21% | 5,342,453 |
| Dec 5, 2025 | 26.74 | 28.63 | 26.01 | 26.89 | 26.89 | 5.87% | 7,010,373 |
| Dec 4, 2025 | 28.25 | 30.60 | 23.05 | 25.40 | 25.40 | -15.22% | 8,549,527 |
| Dec 3, 2025 | 30.00 | 40.37 | 21.50 | 29.96 | 29.96 | 371.07% | 56,732,453 |
| Dec 2, 2025 | 6.75 | 6.82 | 6.15 | 6.36 | 6.36 | -4.36% | 2,694,390 |
| Dec 1, 2025 | 5.35 | 7.23 | 5.35 | 6.65 | 6.65 | 24.30% | 6,305,766 |
| Nov 28, 2025 | 5.26 | 5.92 | 5.22 | 5.35 | 5.35 | 3.08% | 1,758,260 |
| Nov 26, 2025 | 4.66 | 5.20 | 4.63 | 5.19 | 5.19 | 12.83% | 2,484,271 |
| Nov 25, 2025 | 4.45 | 4.84 | 4.30 | 4.60 | 4.60 | -0.86% | 3,493,061 |
| Nov 24, 2025 | 5.55 | 5.61 | 4.40 | 4.64 | 4.64 | -19.30% | 6,877,499 |
| Nov 21, 2025 | 5.63 | 6.00 | 5.51 | 5.75 | 5.75 | 1.05% | 1,874,757 |
| Nov 20, 2025 | 5.82 | 6.01 | 5.67 | 5.69 | 5.69 | -1.39% | 920,891 |
| Nov 19, 2025 | 5.68 | 5.89 | 5.60 | 5.77 | 5.77 | 2.30% | 842,892 |
| Nov 18, 2025 | 5.56 | 5.77 | 5.54 | 5.64 | 5.64 | -0.88% | 945,462 |