Capricor Therapeutics, Inc. CAPR
NASDAQ · United States · Health Technology
$8.91-0.56 (-5.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.89 | -6.12% | $9.32 | $9.39 | $8.84 | 2.13M |
| 2026-09-30 | $9.47 | +10.50% | $10.03 | $10.72 | $9.40 | 20.51M |
| 2026-09-29 | $8.57 | -1.61% | $8.75 | $8.97 | $8.50 | 2.67M |
| 2026-09-28 | $8.71 | +4.19% | $8.29 | $8.84 | $8.15 | 2.09M |
| 2026-09-25 | $8.36 | -2.45% | $8.61 | $8.67 | $8.30 | 1.91M |
| 2026-09-24 | $8.57 | -1.15% | $8.60 | $8.87 | $8.27 | 2.40M |
| 2026-09-23 | $8.67 | -7.17% | $9.26 | $9.36 | $8.52 | 3.14M |
| 2026-09-22 | $9.34 | +4.94% | $9.01 | $9.48 | $8.89 | 2.50M |
| 2026-09-21 | $8.90 | -1.77% | $9.14 | $9.28 | $8.84 | 2.42M |
| 2026-09-18 | $9.06 | -3.82% | $9.30 | $9.36 | $8.96 | 3.25M |
| 2026-09-17 | $9.42 | +10.05% | $8.93 | $9.79 | $8.82 | 3.94M |
| 2026-09-16 | $8.56 | 0.00% | $8.58 | $9.07 | $8.41 | 2.38M |
| 2026-09-15 | $8.56 | -2.84% | $8.83 | $8.90 | $8.38 | 2.17M |
| 2026-09-14 | $8.81 | +5.26% | $9.11 | $9.24 | $8.71 | 2.90M |
| 2026-09-11 | $8.37 | +0.84% | $8.32 | $8.67 | $8.26 | 2.07M |
| 2026-09-10 | $8.30 | -3.94% | $8.58 | $8.70 | $8.18 | 2.91M |
| 2026-09-09 | $8.64 | -4.64% | $9.08 | $9.27 | $8.60 | 2.75M |
| 2026-09-08 | $9.06 | -3.62% | $9.15 | $9.49 | $8.81 | 2.73M |
| 2026-09-04 | $9.40 | +1.29% | $9.40 | $9.81 | $9.26 | 2.56M |
| 2026-09-03 | $9.28 | -6.17% | $9.83 | $9.93 | $9.14 | 4.06M |
| 2026-09-02 | $9.89 | -1.20% | $10.07 | $10.65 | $9.60 | 5.16M |
| 2026-09-01 | $10.01 | +1.01% | $10.77 | $11.00 | $9.85 | 6.31M |
| 2026-08-31 | $9.91 | +3.34% | $9.50 | $10.27 | $9.07 | 4.56M |
| 2026-08-28 | $9.59 | -4.67% | $9.73 | $10.20 | $9.47 | 5.19M |
| 2026-08-27 | $10.06 | +7.48% | $9.19 | $10.61 | $8.90 | 12.05M |
| 2026-08-26 | $9.36 | +12.91% | $8.29 | $9.88 | $8.05 | 12.04M |
| 2026-08-25 | $8.29 | +21.91% | $7.25 | $8.60 | $7.25 | 17.63M |
| 2026-08-24 | $6.80 | +8.11% | $8.03 | $8.03 | $6.34 | 20.09M |
| 2026-08-21 | $6.29 | -8.04% | $6.81 | $7.08 | $6.01 | 8.36M |
| 2026-08-20 | $6.84 | -14.29% | $7.66 | $7.82 | $6.83 | 8.11M |
| 2026-08-19 | $7.98 | +12.71% | $7.19 | $7.99 | $7.14 | 8.57M |
| 2026-08-18 | $7.08 | -4.97% | $7.50 | $8.29 | $6.76 | 8.54M |
| 2026-08-17 | $7.45 | +12.03% | $6.87 | $7.59 | $6.59 | 19.22M |
| 2026-08-14 | $6.65 | +57.96% | $7.66 | $8.15 | $6.04 | 66.33M |
| 2026-08-13 | $4.21 | +0.48% | $4.18 | $4.42 | $4.14 | 16.75M |
| 2026-08-12 | $4.19 | +6.62% | $3.95 | $4.30 | $3.90 | 2.75M |
| 2026-08-11 | $3.93 | +2.08% | $3.85 | $4.00 | $3.73 | 3.33M |
| 2026-08-10 | $3.85 | -5.87% | $4.04 | $4.11 | $3.81 | 3.09M |
| 2026-08-07 | $4.09 | -2.15% | $4.16 | $4.70 | $4.05 | 3.62M |
| 2026-08-06 | $4.18 | +6.36% | $3.88 | $4.21 | $3.87 | 3.21M |
| 2026-08-05 | $3.93 | -5.76% | $4.16 | $4.31 | $3.85 | 3.68M |
| 2026-08-04 | $4.17 | -0.71% | $4.13 | $4.42 | $4.09 | 4.22M |
| 2026-08-03 | $4.20 | +9.09% | $3.78 | $4.20 | $3.66 | 5.17M |
| 2026-07-31 | $3.85 | -8.11% | $4.04 | $4.66 | $3.80 | 7.30M |
| 2026-07-30 | $4.19 | -36.23% | $3.07 | $4.21 | $2.96 | 28.92M |
| 2026-07-29 | $6.57 | 0.00% | $6.57 | $6.57 | $6.57 | 0 |
| 2026-07-28 | $6.57 | -6.14% | $6.78 | $7.22 | $5.67 | 16.55M |
| 2026-07-27 | $7.00 | -64.47% | $5.87 | $7.85 | $5.82 | 30.00M |
| 2026-07-24 | $19.70 | -0.66% | $19.77 | $20.18 | $18.31 | 2.47M |
| 2026-07-23 | $19.83 | +4.87% | $18.51 | $20.54 | $18.49 | 2.01M |
| 2026-07-22 | $18.91 | -4.45% | $19.72 | $19.92 | $18.77 | 1.54M |
| 2026-07-21 | $19.79 | +1.49% | $19.50 | $20.16 | $18.98 | 2.26M |
| 2026-07-20 | $19.50 | +0.31% | $19.68 | $20.17 | $18.93 | 1.91M |
| 2026-07-17 | $19.44 | +1.67% | $18.77 | $19.79 | $18.64 | 1.17M |
| 2026-07-16 | $19.12 | -6.04% | $20.39 | $20.49 | $19.00 | 1.49M |
| 2026-07-15 | $20.35 | -1.60% | $20.63 | $20.84 | $19.60 | 1.37M |
| 2026-07-14 | $20.68 | +0.34% | $20.61 | $21.04 | $20.27 | 1.09M |
| 2026-07-13 | $20.61 | -4.18% | $21.30 | $21.53 | $20.17 | 1.28M |
| 2026-07-10 | $21.51 | -4.40% | $22.58 | $22.58 | $21.19 | 1.23M |
| 2026-07-09 | $22.50 | +1.12% | $22.43 | $22.52 | $21.75 | 1.17M |
| 2026-07-08 | $22.25 | +0.14% | $22.26 | $23.03 | $21.41 | 1.46M |
| 2026-07-07 | $22.22 | -0.94% | $22.55 | $22.71 | $21.82 | 1.45M |
| 2026-07-06 | $22.43 | -3.36% | $23.57 | $23.85 | $21.65 | 2.13M |
| 2026-07-02 | $23.21 | +0.61% | $23.13 | $24.57 | $22.53 | 1.64M |
| 2026-07-01 | $23.07 | -4.19% | $24.13 | $24.25 | $23.04 | 1.81M |
| 2026-06-30 | $24.08 | +1.18% | $23.86 | $24.99 | $23.86 | 1.86M |
| 2026-06-29 | $23.80 | -9.98% | $27.01 | $27.05 | $23.46 | 3.24M |
| 2026-06-26 | $26.44 | -13.03% | $27.20 | $27.40 | $25.63 | 5.49M |
| 2026-06-25 | $30.40 | +3.02% | $29.40 | $30.93 | $29.29 | 1.03M |
| 2026-06-24 | $29.51 | -0.30% | $29.88 | $30.01 | $29.19 | 803.00K |
| 2026-06-23 | $29.60 | +0.89% | $28.73 | $29.99 | $28.53 | 794.70K |
| 2026-06-22 | $29.34 | +3.38% | $29.50 | $30.19 | $28.89 | 1.76M |
| 2026-06-18 | $28.38 | +1.54% | $28.28 | $29.27 | $27.63 | 3.10M |
| 2026-06-17 | $27.95 | +7.29% | $27.28 | $28.73 | $26.97 | 1.46M |
| 2026-06-16 | $26.05 | -2.51% | $26.80 | $27.07 | $25.60 | 654.90K |
| 2026-06-15 | $26.72 | +3.57% | $26.04 | $26.97 | $26.00 | 985.70K |
| 2026-06-12 | $25.80 | +3.04% | $25.11 | $26.12 | $25.00 | 773.50K |
| 2026-06-11 | $25.04 | -1.14% | $25.36 | $25.64 | $24.65 | 1.22M |
| 2026-06-10 | $25.33 | -2.61% | $25.98 | $26.42 | $25.01 | 1.48M |
| 2026-06-09 | $26.01 | -0.57% | $26.52 | $26.97 | $25.07 | 976.40K |
| 2026-06-08 | $26.16 | -2.06% | $27.15 | $27.38 | $26.00 | 640.70K |
| 2026-06-05 | $26.71 | -4.44% | $27.88 | $27.95 | $26.56 | 578.20K |
| 2026-06-04 | $27.95 | +1.12% | $27.78 | $28.50 | $27.51 | 584.20K |
| 2026-06-03 | $27.64 | +1.10% | $27.03 | $27.86 | $26.92 | 664.90K |
| 2026-06-02 | $27.34 | -4.17% | $28.05 | $28.26 | $27.09 | 895.80K |
| 2026-06-01 | $28.53 | -4.77% | $29.52 | $29.52 | $28.03 | 726.40K |
| 2026-05-29 | $29.96 | +2.92% | $30.25 | $30.52 | $29.54 | 841.10K |
| 2026-05-28 | $29.11 | -0.10% | $29.21 | $29.36 | $28.77 | 417.30K |
| 2026-05-27 | $29.14 | -0.75% | $29.42 | $29.87 | $28.87 | 553.60K |
| 2026-05-26 | $29.36 | +1.70% | $29.43 | $29.45 | $28.85 | 674.60K |