Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
8.60
-0.32 (-3.59%)
At close: Nov 5, 2026, 4:00 PM EST
8.59
-0.01 (-0.12%)
Pre-market: Nov 6, 2026, 7:10 AM EST
Capricor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.64 | 8.70 | 8.14 | 8.60 | 8.60 | -3.59% | 4,717,867 |
| Nov 4, 2026 | 8.16 | 8.95 | 7.90 | 8.92 | 8.92 | 8.25% | 6,439,133 |
| Nov 3, 2026 | 7.23 | 8.32 | 7.15 | 8.24 | 8.24 | 13.81% | 4,474,684 |
| Nov 2, 2026 | 6.88 | 7.46 | 6.67 | 7.24 | 7.24 | 13.48% | 5,031,562 |
| Oct 30, 2026 | 6.58 | 6.64 | 6.14 | 6.38 | 6.38 | -3.77% | 3,357,108 |
| Oct 29, 2026 | 6.24 | 6.93 | 6.24 | 6.63 | 6.63 | 6.42% | 3,330,890 |
| Oct 28, 2026 | 6.00 | 6.41 | 5.90 | 6.23 | 6.23 | 2.13% | 2,982,549 |
| Oct 27, 2026 | 5.79 | 6.31 | 5.67 | 6.10 | 6.10 | 6.27% | 3,475,565 |
| Oct 26, 2026 | 5.91 | 5.95 | 5.69 | 5.74 | 5.74 | -3.20% | 1,552,916 |
| Oct 23, 2026 | 6.03 | 6.08 | 5.80 | 5.93 | 5.93 | -3.26% | 1,464,348 |
| Oct 22, 2026 | 5.83 | 6.36 | 5.80 | 6.13 | 6.13 | 4.25% | 2,755,066 |
| Oct 21, 2026 | 6.60 | 6.75 | 5.79 | 5.88 | 5.88 | -11.04% | 3,415,620 |
| Oct 20, 2026 | 6.53 | 6.84 | 6.47 | 6.61 | 6.61 | -0.60% | 2,054,716 |
| Oct 19, 2026 | 6.82 | 6.93 | 6.54 | 6.65 | 6.65 | -0.89% | 1,911,783 |
| Oct 16, 2026 | 7.21 | 7.25 | 6.68 | 6.71 | 6.71 | -7.70% | 1,954,758 |
| Oct 15, 2026 | 6.64 | 7.33 | 6.64 | 7.27 | 7.27 | 10.32% | 3,355,373 |
| Oct 14, 2026 | 6.76 | 6.89 | 6.47 | 6.59 | 6.59 | -4.22% | 2,517,063 |
| Oct 13, 2026 | 7.32 | 7.40 | 6.87 | 6.88 | 6.88 | -7.90% | 2,687,967 |
| Oct 12, 2026 | 7.79 | 7.81 | 7.45 | 7.47 | 7.47 | -4.60% | 1,460,327 |
| Oct 9, 2026 | 8.01 | 8.05 | 7.69 | 7.83 | 7.83 | -2.25% | 1,697,662 |
| Oct 8, 2026 | 7.89 | 8.17 | 7.80 | 8.01 | 8.01 | -1.11% | 2,522,926 |
| Oct 7, 2026 | 7.59 | 8.27 | 7.46 | 8.10 | 8.10 | 4.52% | 2,885,463 |
| Oct 6, 2026 | 7.75 | 7.89 | 7.46 | 7.75 | 7.75 | -0.39% | 3,132,725 |
| Oct 5, 2026 | 8.75 | 8.80 | 7.37 | 7.78 | 7.78 | -13.07% | 6,771,862 |
| Oct 2, 2026 | 9.14 | 9.24 | 8.77 | 8.95 | 8.95 | 0.11% | 2,638,976 |
| Oct 1, 2026 | 9.36 | 9.40 | 8.83 | 8.94 | 8.94 | -5.60% | 3,875,878 |
| Sep 30, 2026 | 10.03 | 10.72 | 9.40 | 9.47 | 9.47 | 10.50% | 20,566,626 |
| Sep 29, 2026 | 8.75 | 8.97 | 8.50 | 8.57 | 8.57 | -1.61% | 2,674,690 |
| Sep 28, 2026 | 8.29 | 8.84 | 8.15 | 8.71 | 8.71 | 4.19% | 2,097,251 |
| Sep 25, 2026 | 8.61 | 8.67 | 8.30 | 8.36 | 8.36 | -2.45% | 1,919,693 |
| Sep 24, 2026 | 8.60 | 8.87 | 8.27 | 8.57 | 8.57 | -1.15% | 2,402,138 |
| Sep 23, 2026 | 9.26 | 9.36 | 8.52 | 8.67 | 8.67 | -7.17% | 3,147,288 |
| Sep 22, 2026 | 9.01 | 9.48 | 8.89 | 9.34 | 9.34 | 4.94% | 2,499,553 |
| Sep 21, 2026 | 9.14 | 9.28 | 8.84 | 8.90 | 8.90 | -1.77% | 2,419,019 |
| Sep 18, 2026 | 9.30 | 9.36 | 8.96 | 9.06 | 9.06 | -3.82% | 3,255,709 |
| Sep 17, 2026 | 8.93 | 9.79 | 8.82 | 9.42 | 9.42 | 10.05% | 3,939,502 |
| Sep 16, 2026 | 8.58 | 9.07 | 8.41 | 8.56 | 8.56 | - | 2,386,177 |
| Sep 15, 2026 | 8.83 | 8.90 | 8.38 | 8.56 | 8.56 | -2.84% | 2,174,659 |
| Sep 14, 2026 | 9.11 | 9.24 | 8.71 | 8.81 | 8.81 | 5.26% | 2,907,523 |
| Sep 11, 2026 | 8.32 | 8.67 | 8.26 | 8.37 | 8.37 | 0.84% | 2,074,936 |
| Sep 10, 2026 | 8.58 | 8.70 | 8.18 | 8.30 | 8.30 | -3.94% | 2,916,501 |
| Sep 9, 2026 | 9.08 | 9.27 | 8.60 | 8.64 | 8.64 | -4.64% | 2,750,678 |
| Sep 8, 2026 | 9.15 | 9.49 | 8.81 | 9.06 | 9.06 | -3.62% | 2,727,770 |
| Sep 4, 2026 | 9.40 | 9.81 | 9.26 | 9.40 | 9.40 | 1.29% | 2,555,651 |
| Sep 3, 2026 | 9.83 | 9.93 | 9.14 | 9.28 | 9.28 | -6.17% | 4,064,904 |
| Sep 2, 2026 | 10.07 | 10.65 | 9.60 | 9.89 | 9.89 | -1.20% | 5,165,484 |
| Sep 1, 2026 | 10.77 | 11.00 | 9.85 | 10.01 | 10.01 | 1.01% | 6,308,555 |
| Aug 31, 2026 | 9.50 | 10.27 | 9.07 | 9.91 | 9.91 | 3.34% | 4,558,777 |
| Aug 28, 2026 | 9.73 | 10.20 | 9.47 | 9.59 | 9.59 | -4.67% | 5,186,466 |
| Aug 27, 2026 | 9.19 | 10.61 | 8.90 | 10.06 | 10.06 | 7.48% | 12,045,617 |