Capricor Therapeutics, Inc. (CAPR)

NASDAQ: CAPR · Real-Time Price · USD

33.98

-1.12 (-3.19%)

At close: Apr 28, 2026, 4:00 PM EDT

34.00

+0.02 (0.06%)

After-hours: Apr 28, 2026, 7:52 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.85	33.62	33.98	33.98	-3.19%	756,613
Apr 27, 2026	35.31	35.46	34.12	35.10	35.10	-0.48%	993,063
Apr 24, 2026	33.86	35.34	33.06	35.27	35.27	4.16%	956,564
Apr 23, 2026	35.00	35.07	32.86	33.86	33.86	-3.26%	842,709
Apr 22, 2026	35.77	35.99	34.53	35.00	35.00	-0.96%	590,767
Apr 21, 2026	34.37	35.47	33.76	35.34	35.34	3.30%	803,537
Apr 20, 2026	34.87	36.82	33.90	34.21	34.21	-1.41%	1,036,734
Apr 17, 2026	35.36	35.66	34.33	34.70	34.70	0.32%	768,737
Apr 16, 2026	35.29	35.45	33.44	34.59	34.59	-1.28%	848,797
Apr 15, 2026	34.82	35.30	34.07	35.04	35.04	0.92%	755,935
Apr 14, 2026	34.00	34.77	33.32	34.72	34.72	0.52%	948,748
Apr 13, 2026	31.21	35.99	30.90	34.54	34.54	10.71%	2,289,393
Apr 10, 2026	31.54	31.68	29.58	31.20	31.20	-1.30%	743,061
Apr 9, 2026	31.22	32.13	30.98	31.61	31.61	0.03%	685,798
Apr 8, 2026	32.87	33.00	31.29	31.60	31.60	-1.16%	639,704
Apr 7, 2026	31.37	31.98	30.33	31.97	31.97	0.92%	709,697
Apr 6, 2026	31.98	33.15	31.39	31.68	31.68	-1.34%	845,138
Apr 2, 2026	29.09	32.40	28.91	32.11	32.11	6.61%	1,223,996
Apr 1, 2026	30.45	31.74	29.95	30.12	30.12	-0.92%	1,783,516
Mar 31, 2026	28.53	30.49	28.30	30.40	30.40	9.47%	1,942,300
Mar 30, 2026	29.05	29.27	27.50	27.77	27.77	-3.91%	744,763
Mar 27, 2026	29.62	30.46	28.37	28.90	28.90	-3.51%	905,707
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%	1,053,661
Mar 24, 2026	29.60	29.92	28.36	28.87	28.87	-4.09%	1,087,594
Mar 23, 2026	29.67	30.32	28.15	30.10	30.10	3.44%	1,322,249
Mar 20, 2026	31.22	32.45	29.09	29.10	29.10	-6.64%	4,243,188
Mar 19, 2026	30.50	31.25	29.40	31.17	31.17	0.87%	1,253,877
Mar 18, 2026	31.25	31.50	30.41	30.90	30.90	-0.93%	949,866
Mar 17, 2026	30.66	31.84	30.14	31.19	31.19	2.06%	938,008
Mar 16, 2026	30.52	32.44	30.20	30.56	30.56	0.20%	1,211,939
Mar 13, 2026	33.00	33.00	29.41	30.50	30.50	-8.74%	2,599,649
Mar 12, 2026	33.94	34.21	32.25	33.42	33.42	-0.45%	1,220,074
Mar 11, 2026	32.50	35.10	32.50	33.57	33.57	0.51%	1,819,824
Mar 10, 2026	32.50	36.49	32.08	33.40	33.40	9.04%	4,787,143
Mar 9, 2026	30.77	31.41	28.98	30.63	30.63	9.78%	2,661,453
Mar 6, 2026	25.41	28.89	25.08	27.90	27.90	8.06%	2,048,326
Mar 5, 2026	25.50	25.87	25.10	25.82	25.82	1.25%	782,891
Mar 4, 2026	26.44	26.58	25.33	25.50	25.50	-1.32%	747,843
Mar 3, 2026	25.62	26.52	25.12	25.84	25.84	-3.80%	761,673
Mar 2, 2026	26.69	27.63	26.30	26.86	26.86	-3.83%	669,331
Feb 27, 2026	27.76	27.98	27.13	27.93	27.93	0.14%	1,424,760
Feb 26, 2026	28.40	28.45	27.45	27.89	27.89	-1.62%	666,515
Feb 25, 2026	27.99	28.88	27.88	28.35	28.35	1.58%	521,801
Feb 24, 2026	27.65	28.03	27.07	27.91	27.91	0.14%	779,312
Feb 23, 2026	28.16	29.08	27.32	27.87	27.87	-2.24%	746,250
Feb 20, 2026	28.70	29.40	27.54	28.51	28.51	-2.20%	2,051,175
Feb 19, 2026	25.47	29.28	25.07	29.15	29.15	14.18%	2,368,182
Feb 18, 2026	22.99	26.15	22.80	25.53	25.53	10.86%	2,017,993
Feb 17, 2026	22.49	23.34	22.05	23.03	23.03	2.58%	872,332