Capricor Therapeutics, Inc. (CAPR)

Capricor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	23.86	24.99	23.86	24.08	24.08	1.18%	1,856,330
Jun 29, 2026	27.01	27.05	23.46	23.80	23.80	-9.98%	3,236,810
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

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 1, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.