5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+5.22%
3 MONTH PERFORMANCE
+5.99%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+174.71%
Capricor Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.20 | $26.44 (-2.79%) | $27.40 | $25.63 | 5.49 M | $1.52 B |
| 06/25/2026 | $29.40 | $30.40 (3.4%) | $30.93 | $29.29 | 1.03 M | $1.75 B |
| 06/24/2026 | $29.88 | $29.51 (-1.24%) | $30.01 | $29.19 | 803.32 K | $1.69 B |
| 06/23/2026 | $28.73 | $29.60 (3.03%) | $29.99 | $28.53 | 794.71 K | $1.70 B |
| 06/22/2026 | $29.50 | $29.34 (-0.54%) | $30.19 | $28.89 | 1.76 M | $1.69 B |
| 06/18/2026 | $28.28 | $28.38 (0.35%) | $29.27 | $27.63 | 3.10 M | $1.63 B |
| 06/17/2026 | $27.28 | $27.95 (2.46%) | $28.73 | $26.97 | 1.46 M | $1.61 B |
| 06/16/2026 | $26.80 | $26.05 (-2.8%) | $27.07 | $25.60 | 654.95 K | $1.50 B |
| 06/15/2026 | $26.04 | $26.72 (2.61%) | $26.97 | $26.00 | 987.11 K | $1.53 B |
| 06/12/2026 | $25.11 | $25.80 (2.75%) | $26.12 | $25.00 | 773.70 K | $1.48 B |
| 06/11/2026 | $25.36 | $25.04 (-1.26%) | $25.64 | $24.65 | 1.22 M | $1.44 B |
| 06/10/2026 | $25.98 | $25.33 (-2.5%) | $26.42 | $25.01 | 1.48 M | $1.45 B |
| 06/09/2026 | $26.52 | $26.01 (-1.92%) | $26.97 | $25.07 | 976.40 K | $1.49 B |
| 06/08/2026 | $27.15 | $26.16 (-3.65%) | $27.38 | $26.00 | 640.70 K | $1.50 B |
| 06/05/2026 | $27.88 | $26.71 (-4.2%) | $27.95 | $26.56 | 578.22 K | $1.53 B |
| 06/04/2026 | $27.78 | $27.95 (0.61%) | $28.50 | $27.51 | 584.21 K | $1.61 B |
| 06/03/2026 | $27.03 | $27.64 (2.26%) | $27.86 | $26.92 | 664.94 K | $1.59 B |
| 06/02/2026 | $28.05 | $27.34 (-2.53%) | $28.26 | $27.09 | 895.91 K | $1.57 B |
| 06/01/2026 | $29.52 | $28.53 (-3.35%) | $29.52 | $28.03 | 726.68 K | $1.64 B |
| 05/29/2026 | $30.25 | $29.96 (-0.96%) | $30.52 | $29.54 | 841.14 K | $1.72 B |
| 05/28/2026 | $29.21 | $29.11 (-0.34%) | $29.36 | $28.77 | 417.39 K | $1.67 B |
| 05/27/2026 | $29.42 | $29.14 (-0.95%) | $29.87 | $28.87 | 553.69 K | $1.67 B |
| 05/26/2026 | $29.43 | $29.36 (-0.24%) | $29.45 | $28.85 | 674.65 K | $1.69 B |
| 05/22/2026 | $29.58 | $28.87 (-2.4%) | $30.00 | $28.66 | 569.84 K | $1.66 B |
| 05/21/2026 | $28.76 | $29.58 (2.85%) | $29.92 | $28.18 | 893.52 K | $1.70 B |
| 05/20/2026 | $27.52 | $29.01 (5.41%) | $29.12 | $27.09 | 1.12 M | $1.67 B |
| 05/19/2026 | $27.64 | $26.92 (-2.6%) | $28.00 | $26.60 | 1.10 M | $1.55 B |
| 05/18/2026 | $28.99 | $28.02 (-3.35%) | $29.20 | $27.38 | 917.30 K | $1.61 B |
| 05/15/2026 | $29.11 | $28.79 (-1.1%) | $29.83 | $28.53 | 988.80 K | $1.65 B |
| 05/14/2026 | $30.50 | $29.81 (-2.26%) | $30.93 | $29.32 | 865.10 K | $1.71 B |
| 05/13/2026 | $30.67 | $30.33 (-1.11%) | $31.95 | $29.26 | 1.69 M | $1.74 B |
| 05/12/2026 | $31.58 | $31.52 (-0.19%) | $32.10 | $30.93 | 1.06 M | $1.81 B |
| 05/11/2026 | $30.30 | $31.90 (5.28%) | $32.55 | $30.02 | 1.67 M | $1.83 B |
| 05/08/2026 | $29.50 | $30.38 (2.98%) | $31.28 | $28.45 | 3.71 M | $1.74 B |
| 05/07/2026 | $33.95 | $33.94 (-0.03%) | $34.37 | $33.02 | 816.05 K | $1.95 B |
| 05/06/2026 | $33.14 | $34.38 (3.74%) | $34.50 | $32.89 | 710.74 K | $1.97 B |
| 05/05/2026 | $33.72 | $32.96 (-2.25%) | $34.34 | $31.58 | 692.94 K | $1.89 B |
| 05/04/2026 | $31.21 | $33.50 (7.34%) | $33.64 | $31.06 | 916.42 K | $1.92 B |
| 05/01/2026 | $33.50 | $30.91 (-7.73%) | $33.59 | $30.82 | 1.74 M | $1.78 B |
| 04/30/2026 | $33.06 | $33.58 (1.57%) | $34.64 | $32.74 | 837.90 K | $1.93 B |
| 04/29/2026 | $33.91 | $32.46 (-4.28%) | $34.11 | $32.28 | 772.53 K | $1.86 B |
| 04/28/2026 | $35.00 | $33.98 (-2.91%) | $35.85 | $33.62 | 757.82 K | $1.95 B |
| 04/27/2026 | $35.31 | $35.10 (-0.59%) | $35.46 | $34.12 | 993.67 K | $2.02 B |
| 04/24/2026 | $33.86 | $35.27 (4.16%) | $35.34 | $33.06 | 964.53 K | $2.03 B |
| 04/23/2026 | $35.00 | $33.86 (-3.26%) | $35.07 | $32.86 | 845.20 K | $1.94 B |
| 04/22/2026 | $35.77 | $35.00 (-2.15%) | $35.99 | $34.53 | 591.23 K | $2.01 B |
| 04/21/2026 | $34.37 | $35.34 (2.82%) | $35.47 | $33.76 | 803.73 K | $2.03 B |
| 04/20/2026 | $34.87 | $34.21 (-1.89%) | $36.82 | $33.90 | 1.04 M | $1.96 B |
| 04/17/2026 | $35.36 | $34.70 (-1.87%) | $35.66 | $34.33 | 769.84 K | $1.99 B |
| 04/16/2026 | $35.29 | $34.59 (-1.98%) | $35.45 | $33.44 | 849.32 K | $1.99 B |
| 04/15/2026 | $34.82 | $35.04 (0.63%) | $35.30 | $34.07 | 757.05 K | $2.01 B |
| 04/14/2026 | $34.00 | $34.72 (2.12%) | $34.77 | $33.32 | 951.00 K | $1.99 B |
| 04/13/2026 | $31.21 | $34.54 (10.67%) | $35.99 | $30.90 | 2.31 M | $1.98 B |
| 04/10/2026 | $31.54 | $31.20 (-1.08%) | $31.68 | $29.58 | 743.71 K | $1.79 B |
| 04/09/2026 | $31.22 | $31.61 (1.25%) | $32.13 | $30.98 | 686.54 K | $1.82 B |
| 04/08/2026 | $32.87 | $31.60 (-3.86%) | $33.00 | $31.29 | 640.00 K | $1.81 B |
| 04/07/2026 | $31.37 | $31.97 (1.91%) | $31.98 | $30.33 | 713.90 K | $1.84 B |
| 04/06/2026 | $31.98 | $31.68 (-0.94%) | $33.15 | $31.39 | 847.34 K | $1.82 B |
| 04/02/2026 | $29.09 | $32.11 (10.38%) | $32.40 | $28.91 | 1.23 M | $1.84 B |
| 04/01/2026 | $30.45 | $30.12 (-1.08%) | $31.74 | $29.95 | 1.79 M | $1.73 B |
| 03/31/2026 | $28.53 | $30.40 (6.55%) | $30.49 | $28.30 | 1.94 M | $1.75 B |
| 03/30/2026 | $29.05 | $27.77 (-4.41%) | $29.27 | $27.50 | 745.43 K | $1.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
