Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
3.850
-0.240 (-5.87%)
At close: Aug 10, 2026, 4:00 PM EDT
3.880
+0.030 (0.78%)
After-hours: Aug 10, 2026, 7:56 PM EDT
Capricor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.04 | 4.11 | 3.81 | 3.85 | 3.85 | -5.87% | 3,069,017 |
| Aug 7, 2026 | 4.16 | 4.70 | 4.05 | 4.09 | 4.09 | -2.15% | 3,579,207 |
| Aug 6, 2026 | 3.88 | 4.21 | 3.87 | 4.18 | 4.18 | 6.36% | 3,185,261 |
| Aug 5, 2026 | 4.16 | 4.31 | 3.85 | 3.93 | 3.93 | -5.76% | 3,659,903 |
| Aug 4, 2026 | 4.13 | 4.42 | 4.09 | 4.17 | 4.17 | -0.71% | 4,191,724 |
| Aug 3, 2026 | 3.78 | 4.20 | 3.66 | 4.20 | 4.20 | 9.09% | 5,128,561 |
| Jul 31, 2026 | 4.04 | 4.66 | 3.80 | 3.85 | 3.85 | -8.11% | 7,248,828 |
| Jul 30, 2026 | 3.07 | 4.21 | 2.96 | 4.19 | 4.19 | -36.23% | 28,699,275 |
| Jul 28, 2026 | 6.78 | 7.22 | 5.67 | 6.57 | 6.57 | -6.08% | 16,294,298 |
| Jul 27, 2026 | 5.87 | 7.85 | 5.82 | 7.00 | 7.00 | -64.49% | 29,804,122 |
| Jul 24, 2026 | 19.77 | 20.18 | 18.31 | 19.70 | 19.70 | -0.66% | 2,455,030 |
| Jul 23, 2026 | 18.51 | 20.54 | 18.49 | 19.83 | 19.83 | 4.87% | 2,005,684 |
| Jul 22, 2026 | 19.72 | 19.92 | 18.77 | 18.91 | 18.91 | -4.45% | 1,540,980 |
| Jul 21, 2026 | 19.50 | 20.16 | 18.98 | 19.79 | 19.79 | 1.49% | 2,172,204 |
| Jul 20, 2026 | 19.68 | 20.17 | 18.93 | 19.50 | 19.50 | 0.31% | 1,911,368 |
| Jul 17, 2026 | 18.77 | 19.79 | 18.64 | 19.44 | 19.44 | 1.67% | 1,164,677 |
| Jul 16, 2026 | 20.39 | 20.49 | 19.00 | 19.12 | 19.12 | -6.04% | 1,487,307 |
| Jul 15, 2026 | 20.63 | 20.84 | 19.60 | 20.35 | 20.35 | -1.60% | 1,370,733 |
| Jul 14, 2026 | 20.61 | 21.04 | 20.27 | 20.68 | 20.68 | 0.34% | 1,084,412 |
| Jul 13, 2026 | 21.30 | 21.53 | 20.17 | 20.61 | 20.61 | -4.18% | 1,272,580 |
| Jul 10, 2026 | 22.58 | 22.58 | 21.19 | 21.51 | 21.51 | -4.40% | 1,226,721 |
| Jul 9, 2026 | 22.43 | 22.52 | 21.75 | 22.50 | 22.50 | 1.12% | 1,167,760 |
| Jul 8, 2026 | 22.26 | 23.03 | 21.41 | 22.25 | 22.25 | 0.14% | 1,456,079 |
| Jul 7, 2026 | 22.55 | 22.71 | 21.82 | 22.22 | 22.22 | -0.94% | 1,447,352 |
| Jul 6, 2026 | 23.57 | 23.85 | 21.65 | 22.43 | 22.43 | -3.36% | 2,125,023 |
| Jul 2, 2026 | 23.13 | 24.57 | 22.53 | 23.21 | 23.21 | 0.61% | 1,641,199 |
| Jul 1, 2026 | 24.13 | 24.25 | 23.04 | 23.07 | 23.07 | -4.19% | 1,807,652 |
| Jun 30, 2026 | 23.86 | 24.99 | 23.86 | 24.08 | 24.08 | 1.18% | 1,858,849 |
| Jun 29, 2026 | 27.01 | 27.05 | 23.46 | 23.80 | 23.80 | -9.98% | 3,243,527 |
| Jun 26, 2026 | 27.20 | 27.40 | 25.63 | 26.44 | 26.44 | -13.03% | 5,489,477 |
| Jun 25, 2026 | 29.40 | 30.93 | 29.29 | 30.40 | 30.40 | 3.02% | 1,029,332 |
| Jun 24, 2026 | 29.88 | 30.01 | 29.19 | 29.51 | 29.51 | -0.30% | 803,320 |
| 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 |