Skip to main content
logo
Capricor Therapeutics, Inc. (CAPR)
NASDAQ: CAPR · Real-Time Price · USD
19.79
+0.29 (1.49%)
At close: Jul 21, 2026, 4:00 PM EDT
19.80
+0.01 (0.05%)
After-hours: Jul 21, 2026, 5:44 PM EDT

Capricor Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202619.5020.1618.9819.7919.791.49%2,172,204
Jul 20, 202619.6820.1718.9319.5019.500.31%1,911,368
Jul 17, 202618.7719.7918.6419.4419.441.67%1,164,677
Jul 16, 202620.3920.4919.0019.1219.12-6.04%1,487,307
Jul 15, 202620.6320.8419.6020.3520.35-1.60%1,370,733
Jul 14, 202620.6121.0420.2720.6820.680.34%1,084,412
Jul 13, 202621.3021.5320.1720.6120.61-4.18%1,272,580
Jul 10, 202622.5822.5821.1921.5121.51-4.40%1,226,721
Jul 9, 202622.4322.5221.7522.5022.501.12%1,167,760
Jul 8, 202622.2623.0321.4122.2522.250.14%1,456,079
Jul 7, 202622.5522.7121.8222.2222.22-0.94%1,447,352
Jul 6, 202623.5723.8521.6522.4322.43-3.36%2,125,023
Jul 2, 202623.1324.5722.5323.2123.210.61%1,641,199
Jul 1, 202624.1324.2523.0423.0723.07-4.19%1,807,652
Jun 30, 202623.8624.9923.8624.0824.081.18%1,858,849
Jun 29, 202627.0127.0523.4623.8023.80-9.98%3,243,527
Jun 26, 202627.2027.4025.6326.4426.44-13.03%5,489,477
Jun 25, 202629.4030.9329.2930.4030.403.02%1,029,332
Jun 24, 202629.8830.0129.1929.5129.51-0.30%803,320
Jun 23, 202628.7329.9928.5329.6029.600.89%794,705
Jun 22, 202629.5030.1928.8929.3429.343.38%1,758,577
Jun 18, 202628.2829.2727.6328.3828.381.54%3,095,680
Jun 17, 202627.2828.7326.9727.9527.957.29%1,460,391
Jun 16, 202626.8027.0725.6026.0526.05-2.51%654,950
Jun 15, 202626.0426.9726.0026.7226.723.57%987,108
Jun 12, 202625.1126.1225.0025.8025.803.04%773,704
Jun 11, 202625.3625.6424.6525.0425.04-1.14%1,220,574
Jun 10, 202625.9826.4225.0125.3325.33-2.61%1,484,424
Jun 9, 202626.5226.9725.0726.0126.01-0.57%976,388
Jun 8, 202627.1527.3826.0026.1626.16-2.06%640,671
Jun 5, 202627.8827.9526.5626.7126.71-4.44%578,218
Jun 4, 202627.7828.5027.5127.9527.951.12%584,211
Jun 3, 202627.0327.8626.9227.6427.641.10%664,944
Jun 2, 202628.0528.2627.0927.3427.34-4.17%895,909
Jun 1, 202629.5229.5228.0328.5328.53-4.77%726,677
May 29, 202630.2530.5229.5429.9629.962.92%841,142
May 28, 202629.2129.3628.7729.1129.11-0.10%417,387
May 27, 202629.4229.8728.8729.1429.14-0.75%553,687
May 26, 202629.4329.4528.8529.3629.361.70%674,650
May 22, 202629.5830.0028.6628.8728.87-2.40%569,843
May 21, 202628.7629.9228.1829.5829.581.96%893,518
May 20, 202627.5229.1227.0929.0129.017.76%1,123,726
May 19, 202627.6428.0026.6026.9226.92-3.91%1,103,431
May 18, 202628.9929.2027.3828.0228.02-2.69%917,275
May 15, 202629.1129.8328.5328.7928.79-3.42%988,778
May 14, 202630.5030.9329.3229.8129.81-1.71%865,100
May 13, 202630.6731.9529.2630.3330.33-3.78%1,694,473
May 12, 202631.5832.1030.9331.5231.52-1.19%1,057,078
May 11, 202630.3032.5530.0231.9031.905.00%1,671,314
May 8, 202629.5031.2828.4530.3830.38-10.49%3,708,649