Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
9.06
-0.36 (-3.82%)
At close: Sep 18, 2026, 4:00 PM EDT
9.05
-0.01 (-0.11%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Capricor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.30 | 9.36 | 8.96 | 9.06 | 9.06 | -3.82% | 3,248,587 |
| 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 |
| Aug 5, 2026 | 4.16 | 4.31 | 3.85 | 3.93 | 3.93 | -5.76% | 3,678,169 |
| Aug 4, 2026 | 4.13 | 4.42 | 4.09 | 4.17 | 4.17 | -0.71% | 4,218,706 |
| Aug 3, 2026 | 3.78 | 4.20 | 3.66 | 4.20 | 4.20 | 9.09% | 5,166,955 |
| Jul 31, 2026 | 4.04 | 4.66 | 3.80 | 3.85 | 3.85 | -8.11% | 7,297,140 |
| Jul 30, 2026 | 3.07 | 4.21 | 2.96 | 4.19 | 4.19 | -36.23% | 28,916,937 |
| Jul 28, 2026 | 6.78 | 7.22 | 5.67 | 6.57 | 6.57 | -6.08% | 16,545,728 |
| Jul 27, 2026 | 5.87 | 7.85 | 5.82 | 7.00 | 7.00 | -64.49% | 29,995,425 |
| Jul 24, 2026 | 19.77 | 20.18 | 18.31 | 19.70 | 19.70 | -0.66% | 2,469,814 |
| Jul 23, 2026 | 18.51 | 20.54 | 18.49 | 19.83 | 19.83 | 4.87% | 2,009,540 |
| Jul 22, 2026 | 19.72 | 19.92 | 18.77 | 18.91 | 18.91 | -4.45% | 1,545,003 |
| Jul 21, 2026 | 19.50 | 20.16 | 18.98 | 19.79 | 19.79 | 1.49% | 2,257,379 |
| Jul 20, 2026 | 19.68 | 20.17 | 18.93 | 19.50 | 19.50 | 0.31% | 1,911,621 |
| Jul 17, 2026 | 18.77 | 19.79 | 18.64 | 19.44 | 19.44 | 1.67% | 1,165,293 |
| Jul 16, 2026 | 20.39 | 20.49 | 19.00 | 19.12 | 19.12 | -6.04% | 1,489,709 |
| Jul 15, 2026 | 20.63 | 20.84 | 19.60 | 20.35 | 20.35 | -1.60% | 1,371,340 |
| Jul 14, 2026 | 20.61 | 21.04 | 20.27 | 20.68 | 20.68 | 0.34% | 1,085,441 |
| Jul 13, 2026 | 21.30 | 21.53 | 20.17 | 20.61 | 20.61 | -4.18% | 1,275,169 |
| Jul 10, 2026 | 22.58 | 22.58 | 21.19 | 21.51 | 21.51 | -4.40% | 1,227,924 |
| Jul 9, 2026 | 22.43 | 22.52 | 21.75 | 22.50 | 22.50 | 1.12% | 1,169,150 |