Capricor Therapeutics, Inc. (CAPR)

Capricor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.64	28.00	26.60	26.92	26.92	-3.91%	1,102,934
May 18, 2026	28.99	29.20	27.38	28.02	28.02	-2.69%	915,589
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
Apr 17, 2026	35.36	35.66	34.33	34.70	34.70	0.32%	769,838
Apr 16, 2026	35.29	35.45	33.44	34.59	34.59	-1.28%	849,318
Apr 15, 2026	34.82	35.30	34.07	35.04	35.04	0.92%	757,049
Apr 14, 2026	34.00	34.77	33.32	34.72	34.72	0.52%	950,995
Apr 13, 2026	31.21	35.99	30.90	34.54	34.54	10.71%	2,308,165
Apr 10, 2026	31.54	31.68	29.58	31.20	31.20	-1.30%	743,712
Apr 9, 2026	31.22	32.13	30.98	31.61	31.61	0.03%	686,539
Apr 8, 2026	32.87	33.00	31.29	31.60	31.60	-1.16%	639,979
Apr 7, 2026	31.37	31.98	30.33	31.97	31.97	0.92%	713,863
Apr 6, 2026	31.98	33.15	31.39	31.68	31.68	-1.34%	847,344
Apr 2, 2026	29.09	32.40	28.91	32.11	32.11	6.61%	1,225,842
Apr 1, 2026	30.45	31.74	29.95	30.12	30.12	-0.92%	1,785,666
Mar 31, 2026	28.53	30.49	28.30	30.40	30.40	9.47%	1,944,684
Mar 30, 2026	29.05	29.27	27.50	27.77	27.77	-3.91%	745,428
Mar 27, 2026	29.62	30.46	28.37	28.90	28.90	-3.51%	909,429
Mar 26, 2026	29.44	30.25	29.09	29.95	29.95	0.17%	696,205
Mar 25, 2026	29.18	30.44	29.04	29.90	29.90	3.57%	1,056,706
Mar 24, 2026	29.60	29.92	28.36	28.87	28.87	-4.09%	1,097,927
Mar 23, 2026	29.67	30.32	28.15	30.10	30.10	3.44%	1,323,894
Mar 20, 2026	31.22	32.45	29.09	29.10	29.10	-6.64%	5,760,601
Mar 19, 2026	30.50	31.25	29.40	31.17	31.17	0.87%	1,256,148
Mar 18, 2026	31.25	31.50	30.41	30.90	30.90	-0.93%	951,009
Mar 17, 2026	30.66	31.84	30.14	31.19	31.19	2.06%	938,811
Mar 16, 2026	30.52	32.44	30.20	30.56	30.56	0.20%	1,223,091
Mar 13, 2026	33.00	33.00	29.41	30.50	30.50	-8.74%	2,606,741
Mar 12, 2026	33.94	34.21	32.25	33.42	33.42	-0.45%	1,229,421
Mar 11, 2026	32.50	35.10	32.50	33.57	33.57	0.51%	1,823,911
Mar 10, 2026	32.50	36.49	32.08	33.40	33.40	9.04%	4,810,380

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.