Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
7.27
+0.68 (10.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Capricor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,509,056 |
| 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 |
| Aug 26, 2026 | 8.29 | 9.88 | 8.05 | 9.36 | 9.36 | 12.91% | 12,037,061 |
| Aug 25, 2026 | 7.25 | 8.60 | 7.25 | 8.29 | 8.29 | 21.91% | 17,634,423 |
| Aug 24, 2026 | 8.03 | 8.03 | 6.34 | 6.80 | 6.80 | 8.11% | 20,085,577 |
| Aug 21, 2026 | 6.81 | 7.08 | 6.01 | 6.29 | 6.29 | -7.97% | 8,361,148 |
| Aug 20, 2026 | 7.66 | 7.82 | 6.83 | 6.84 | 6.84 | -14.35% | 8,108,942 |
| Aug 19, 2026 | 7.19 | 7.99 | 7.14 | 7.98 | 7.98 | 12.71% | 8,565,517 |
| Aug 18, 2026 | 7.50 | 8.29 | 6.76 | 7.08 | 7.08 | -4.97% | 8,538,983 |
| Aug 17, 2026 | 6.87 | 7.59 | 6.59 | 7.45 | 7.45 | 12.03% | 19,218,779 |
| Aug 14, 2026 | 7.66 | 8.15 | 6.04 | 6.65 | 6.65 | 57.96% | 66,333,884 |
| Aug 13, 2026 | 4.18 | 4.42 | 4.14 | 4.21 | 4.21 | 0.48% | 16,749,501 |
| Aug 12, 2026 | 3.95 | 4.30 | 3.90 | 4.19 | 4.19 | 6.62% | 2,752,846 |
| Aug 11, 2026 | 3.85 | 4.00 | 3.73 | 3.93 | 3.93 | 2.08% | 3,331,704 |
| Aug 10, 2026 | 4.04 | 4.11 | 3.81 | 3.85 | 3.85 | -5.87% | 3,088,697 |
| Aug 7, 2026 | 4.16 | 4.70 | 4.05 | 4.09 | 4.09 | -2.15% | 3,618,170 |
| Aug 6, 2026 | 3.88 | 4.21 | 3.87 | 4.18 | 4.18 | 6.36% | 3,212,514 |