Capricor Therapeutics, Inc. CAPR
9.53 USD -0.71 (-6.93%)
Regular-session close
9.32 -0.21 -2.20%
After hours · Nov 13, 7:59 PM ET
9.26 Day range 10.21
3.85 52-week range 35.34
- YTD
- -66.98%
- 1 year
- +65.16%
CAPR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.21 | 10.22 | 9.26 | 9.53 | -0.71 | -6.93% | 3,636,384 |
| Nov 12, 2026 | 10.95 | 10.95 | 9.87 | 10.24 | -0.98 | -8.73% | 4,779,308 |
| Nov 11, 2026 | 9.65 | 11.23 | 8.98 | 11.22 | +2.35 | +26.49% | 10,070,100 |
| Nov 10, 2026 | 9.65 | 10.06 | 8.85 | 8.87 | -0.98 | -9.95% | 4,535,700 |
| Nov 9, 2026 | 9.14 | 10.01 | 8.55 | 9.85 | +0.85 | +9.44% | 4,765,100 |
| Nov 6, 2026 | 8.72 | 9.11 | 8.30 | 9.00 | +0.40 | +4.65% | 4,664,300 |
| Nov 5, 2026 | 8.64 | 8.70 | 8.14 | 8.60 | -0.32 | -3.59% | 4,717,900 |
| Nov 4, 2026 | 8.16 | 8.95 | 7.90 | 8.92 | +0.68 | +8.25% | 6,439,100 |
| Nov 3, 2026 | 7.23 | 8.32 | 7.15 | 8.24 | +1.00 | +13.81% | 4,474,700 |
| Nov 2, 2026 | 6.88 | 7.46 | 6.67 | 7.24 | +0.86 | +13.48% | 5,022,700 |
| Oct 30, 2026 | 6.58 | 6.64 | 6.14 | 6.38 | -0.25 | -3.77% | 3,357,100 |
| Oct 29, 2026 | 6.24 | 6.93 | 6.24 | 6.63 | +0.40 | +6.42% | 3,330,900 |
| Oct 28, 2026 | 6.00 | 6.41 | 5.90 | 6.23 | +0.13 | +2.13% | 2,977,700 |
| Oct 27, 2026 | 5.79 | 6.31 | 5.67 | 6.10 | +0.36 | +6.27% | 3,470,200 |
| Oct 26, 2026 | 5.91 | 5.95 | 5.69 | 5.74 | -0.19 | -3.20% | 1,552,900 |
| Oct 23, 2026 | 6.03 | 6.08 | 5.80 | 5.93 | -0.20 | -3.26% | 1,463,700 |
| Oct 22, 2026 | 5.83 | 6.36 | 5.80 | 6.13 | +0.25 | +4.25% | 2,748,400 |
| Oct 21, 2026 | 6.60 | 6.75 | 5.79 | 5.88 | -0.73 | -11.04% | 3,415,600 |
| Oct 20, 2026 | 6.53 | 6.83 | 6.47 | 6.61 | -0.04 | -0.60% | 2,051,400 |
| Oct 19, 2026 | 6.82 | 6.93 | 6.54 | 6.65 | -0.06 | -0.89% | 1,911,400 |
| Oct 16, 2026 | 7.21 | 7.25 | 6.68 | 6.71 | -0.56 | -7.70% | 1,954,800 |
| Oct 15, 2026 | 6.64 | 7.33 | 6.64 | 7.27 | +0.68 | +10.32% | 3,352,600 |
| Oct 14, 2026 | 6.76 | 6.89 | 6.47 | 6.59 | -0.29 | -4.22% | 2,509,800 |
| Oct 13, 2026 | 7.32 | 7.40 | 6.87 | 6.88 | -0.59 | -7.90% | 2,688,000 |
| Oct 12, 2026 | 7.79 | 7.81 | 7.45 | 7.47 | -0.36 | -4.60% | 1,456,800 |
| Oct 9, 2026 | 8.01 | 8.05 | 7.69 | 7.83 | -0.18 | -2.25% | 1,694,100 |
| Oct 8, 2026 | 7.89 | 8.17 | 7.80 | 8.01 | -0.09 | -1.11% | 2,513,400 |
| Oct 7, 2026 | 7.59 | 8.27 | 7.46 | 8.10 | +0.35 | +4.52% | 2,885,500 |
| Oct 6, 2026 | 7.75 | 7.89 | 7.46 | 7.75 | -0.03 | -0.39% | 3,127,100 |
| Oct 5, 2026 | 8.75 | 8.80 | 7.37 | 7.78 | -1.17 | -13.07% | 6,771,900 |
| Oct 2, 2026 | 9.14 | 9.24 | 8.77 | 8.95 | +0.01 | +0.11% | 2,639,000 |
| Oct 1, 2026 | 9.36 | 9.39 | 8.83 | 8.94 | -0.53 | -5.60% | 3,875,900 |
| Sep 30, 2026 | 10.03 | 10.72 | 9.40 | 9.47 | +0.90 | +10.50% | 20,566,600 |
| Sep 29, 2026 | 8.75 | 8.97 | 8.50 | 8.57 | -0.14 | -1.61% | 2,674,700 |
| Sep 28, 2026 | 8.29 | 8.84 | 8.15 | 8.71 | +0.35 | +4.19% | 2,089,900 |
| Sep 25, 2026 | 8.61 | 8.67 | 8.30 | 8.36 | -0.21 | -2.45% | 1,910,900 |
| Sep 24, 2026 | 8.60 | 8.87 | 8.27 | 8.57 | -0.10 | -1.15% | 2,399,800 |
| Sep 23, 2026 | 9.26 | 9.36 | 8.52 | 8.67 | -0.67 | -7.17% | 3,139,200 |
| Sep 22, 2026 | 9.01 | 9.48 | 8.89 | 9.34 | +0.44 | +4.94% | 2,496,800 |
| Sep 21, 2026 | 9.14 | 9.28 | 8.84 | 8.90 | -0.16 | -1.77% | 2,419,000 |
| Sep 18, 2026 | 9.30 | 9.36 | 8.96 | 9.06 | -0.36 | -3.82% | 3,246,900 |
| Sep 17, 2026 | 8.93 | 9.79 | 8.82 | 9.42 | +0.86 | +10.05% | 3,937,500 |
| Sep 16, 2026 | 8.58 | 9.07 | 8.41 | 8.56 | 0.00 | 0.00% | 2,380,600 |
| Sep 15, 2026 | 8.83 | 8.90 | 8.38 | 8.56 | -0.25 | -2.84% | 2,172,300 |
| Sep 14, 2026 | 9.11 | 9.24 | 8.71 | 8.81 | +0.44 | +5.26% | 2,903,900 |
| Sep 11, 2026 | 8.32 | 8.67 | 8.26 | 8.37 | +0.07 | +0.84% | 2,070,400 |
| Sep 10, 2026 | 8.58 | 8.70 | 8.18 | 8.30 | -0.34 | -3.94% | 2,912,200 |
| Sep 9, 2026 | 9.08 | 9.27 | 8.60 | 8.64 | -0.42 | -4.64% | 2,750,700 |
| Sep 8, 2026 | 9.15 | 9.49 | 8.81 | 9.06 | -0.34 | -3.62% | 2,727,200 |
| Sep 4, 2026 | 9.40 | 9.81 | 9.26 | 9.40 | +0.12 | +1.29% | 2,555,700 |
| Sep 3, 2026 | 9.83 | 9.93 | 9.14 | 9.28 | -0.61 | -6.17% | 4,056,300 |
| Sep 2, 2026 | 10.07 | 10.65 | 9.60 | 9.89 | -0.12 | -1.20% | 5,156,100 |
| Sep 1, 2026 | 10.77 | 11.00 | 9.85 | 10.01 | +0.10 | +1.01% | 6,308,600 |
| Aug 31, 2026 | 9.50 | 10.27 | 9.07 | 9.91 | +0.32 | +3.34% | 4,558,800 |
| Aug 28, 2026 | 9.73 | 10.20 | 9.47 | 9.59 | -0.47 | -4.67% | 5,186,500 |
| Aug 27, 2026 | 9.19 | 10.61 | 8.90 | 10.06 | +0.70 | +7.48% | 12,045,600 |
| Aug 26, 2026 | 8.29 | 9.88 | 8.05 | 9.36 | +1.07 | +12.91% | 12,037,100 |
| Aug 25, 2026 | 7.25 | 8.60 | 7.25 | 8.29 | +1.49 | +21.91% | 17,634,400 |
| Aug 24, 2026 | 8.03 | 8.03 | 6.34 | 6.80 | +0.51 | +8.11% | 20,085,600 |
| Aug 21, 2026 | 6.81 | 7.08 | 6.01 | 6.29 | -0.55 | -8.04% | 8,361,100 |
| Aug 20, 2026 | 7.66 | 7.82 | 6.83 | 6.84 | -1.14 | -14.29% | 8,108,900 |
| Aug 19, 2026 | 7.19 | 7.99 | 7.14 | 7.98 | +0.90 | +12.71% | 8,565,500 |
| Aug 18, 2026 | 7.50 | 8.29 | 6.76 | 7.08 | -0.37 | -4.97% | 8,539,000 |
| Aug 17, 2026 | 6.87 | 7.59 | 6.59 | 7.45 | +0.80 | +12.03% | 19,218,800 |
| Aug 14, 2026 | 7.66 | 8.15 | 6.04 | 6.65 | +2.44 | +57.96% | 66,333,900 |
65 days, newest first. Daily bars as drawn on the CAPR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.