Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
9.59
-0.47 (-4.67%)
At close: Aug 28, 2026, 4:00 PM EDT
9.37
-0.22 (-2.29%)
Pre-market: Aug 31, 2026, 4:40 AM EDT
Capricor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.73 | 10.20 | 9.47 | 9.59 | 9.59 | -4.67% | 5,152,153 |
| Aug 27, 2026 | 9.19 | 10.61 | 8.90 | 10.06 | 10.06 | 7.48% | 12,006,127 |
| Aug 26, 2026 | 8.29 | 9.88 | 8.05 | 9.36 | 9.36 | 12.91% | 11,933,897 |
| Aug 25, 2026 | 7.25 | 8.60 | 7.25 | 8.29 | 8.29 | 21.91% | 17,522,066 |
| Aug 24, 2026 | 8.03 | 8.03 | 6.34 | 6.80 | 6.80 | 8.11% | 19,992,329 |
| Aug 21, 2026 | 6.81 | 7.08 | 6.01 | 6.29 | 6.29 | -7.97% | 8,147,153 |
| Aug 20, 2026 | 7.66 | 7.82 | 6.83 | 6.84 | 6.84 | -14.35% | 7,979,844 |
| Aug 19, 2026 | 7.19 | 7.99 | 7.14 | 7.98 | 7.98 | 12.71% | 8,361,819 |
| Aug 18, 2026 | 7.50 | 8.29 | 6.76 | 7.08 | 7.08 | -4.97% | 8,512,575 |
| 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 |
| Jul 8, 2026 | 22.26 | 23.03 | 21.41 | 22.25 | 22.25 | 0.14% | 1,456,707 |
| Jul 7, 2026 | 22.55 | 22.71 | 21.82 | 22.22 | 22.22 | -0.94% | 1,447,665 |
| Jul 6, 2026 | 23.57 | 23.85 | 21.65 | 22.43 | 22.43 | -3.36% | 2,126,808 |
| Jul 2, 2026 | 23.13 | 24.57 | 22.53 | 23.21 | 23.21 | 0.61% | 1,641,256 |
| 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 |