5 DAY PERFORMANCE
+242.23%
1 MONTH PERFORMANCE
+254.51%
3 MONTH PERFORMANCE
+36.13%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+301.97%
Capricor Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.89 | $8.01 (1.52%) | $8.17 | $7.80 | 2.52 M | $463.99 M |
| 10/07/2026 | $7.59 | $8.10 (6.72%) | $8.27 | $7.46 | 2.89 M | $469.20 M |
| 10/06/2026 | $7.75 | $7.75 (0%) | $7.89 | $7.46 | 3.13 M | $448.93 M |
| 10/05/2026 | $8.75 | $7.78 (-11.09%) | $8.80 | $7.37 | 6.77 M | $450.67 M |
| 10/02/2026 | $9.14 | $8.95 (-2.08%) | $9.24 | $8.77 | 2.64 M | $518.44 M |
| 10/01/2026 | $9.36 | $8.94 (-4.49%) | $9.39 | $8.83 | 3.88 M | $517.86 M |
| 09/30/2026 | $10.03 | $9.47 (-5.58%) | $10.72 | $9.40 | 20.57 M | $548.56 M |
| 09/29/2026 | $8.74 | $8.57 (-1.95%) | $8.97 | $8.50 | 2.67 M | $496.43 M |
| 09/28/2026 | $8.29 | $8.71 (5.07%) | $8.84 | $8.15 | 2.10 M | $504.54 M |
| 09/25/2026 | $8.61 | $8.36 (-2.9%) | $8.67 | $8.30 | 1.92 M | $484.26 M |
| 09/24/2026 | $8.60 | $8.57 (-0.35%) | $8.87 | $8.27 | 2.40 M | $496.43 M |
| 09/23/2026 | $9.26 | $8.67 (-6.37%) | $9.36 | $8.52 | 3.15 M | $502.22 M |
| 09/22/2026 | $9.01 | $9.34 (3.66%) | $9.48 | $8.89 | 2.50 M | $541.03 M |
| 09/21/2026 | $9.14 | $8.90 (-2.63%) | $9.28 | $8.84 | 2.42 M | $515.54 M |
| 09/18/2026 | $9.30 | $9.06 (-2.58%) | $9.36 | $8.96 | 3.26 M | $524.81 M |
| 09/17/2026 | $8.93 | $9.42 (5.49%) | $9.79 | $8.82 | 3.94 M | $545.67 M |
| 09/16/2026 | $8.58 | $8.56 (-0.23%) | $9.07 | $8.41 | 2.39 M | $495.85 M |
| 09/15/2026 | $8.83 | $8.56 (-3.06%) | $8.90 | $8.38 | 2.17 M | $495.85 M |
| 09/14/2026 | $9.11 | $8.81 (-3.29%) | $9.24 | $8.71 | 2.91 M | $510.33 M |
| 09/11/2026 | $8.32 | $8.37 (0.6%) | $8.67 | $8.26 | 2.07 M | $484.84 M |
| 09/10/2026 | $8.57 | $8.30 (-3.15%) | $8.70 | $8.18 | 2.92 M | $480.79 M |
| 09/09/2026 | $9.08 | $8.64 (-4.85%) | $9.27 | $8.60 | 2.75 M | $500.48 M |
| 09/08/2026 | $9.15 | $9.06 (-0.98%) | $9.49 | $8.81 | 2.73 M | $524.81 M |
| 09/04/2026 | $9.40 | $9.40 (0%) | $9.81 | $9.26 | 2.56 M | $544.51 M |
| 09/03/2026 | $9.83 | $9.28 (-5.6%) | $9.93 | $9.14 | 4.06 M | $537.56 M |
| 09/02/2026 | $10.07 | $9.89 (-1.79%) | $10.65 | $9.60 | 5.17 M | $572.89 M |
| 09/01/2026 | $10.77 | $10.01 (-7.06%) | $11.00 | $9.85 | 6.31 M | $579.84 M |
| 08/31/2026 | $9.49 | $9.91 (4.43%) | $10.27 | $9.07 | 4.56 M | $574.05 M |
| 08/28/2026 | $9.73 | $9.59 (-1.44%) | $10.20 | $9.47 | 5.19 M | $555.51 M |
| 08/27/2026 | $9.19 | $10.06 (9.47%) | $10.61 | $8.90 | 12.05 M | $582.74 M |
| 08/26/2026 | $8.29 | $9.36 (12.91%) | $9.88 | $8.05 | 12.04 M | $542.19 M |
| 08/25/2026 | $7.25 | $8.29 (14.34%) | $8.60 | $7.25 | 17.63 M | $480.21 M |
| 08/24/2026 | $8.03 | $6.80 (-15.32%) | $8.03 | $6.34 | 20.09 M | $393.90 M |
| 08/21/2026 | $6.81 | $6.29 (-7.64%) | $7.08 | $6.01 | 8.36 M | $364.36 M |
| 08/20/2026 | $7.66 | $6.84 (-10.7%) | $7.82 | $6.83 | 8.11 M | $396.22 M |
| 08/19/2026 | $7.19 | $7.98 (10.99%) | $7.99 | $7.14 | 8.57 M | $462.25 M |
| 08/18/2026 | $7.50 | $7.08 (-5.6%) | $8.29 | $6.76 | 8.54 M | $410.12 M |
| 08/17/2026 | $6.87 | $7.45 (8.44%) | $7.59 | $6.59 | 19.22 M | $431.55 M |
| 08/14/2026 | $7.66 | $6.65 (-13.19%) | $8.15 | $6.04 | 66.33 M | $385.21 M |
| 08/13/2026 | $4.18 | $4.21 (0.72%) | $4.42 | $4.14 | 16.75 M | $243.87 M |
| 08/12/2026 | $3.95 | $4.19 (6.08%) | $4.30 | $3.90 | 2.75 M | $242.71 M |
| 08/11/2026 | $3.85 | $3.93 (2.08%) | $4.00 | $3.73 | 3.33 M | $227.65 M |
| 08/10/2026 | $4.04 | $3.85 (-4.7%) | $4.11 | $3.81 | 3.09 M | $223.02 M |
| 08/07/2026 | $4.16 | $4.09 (-1.68%) | $4.70 | $4.05 | 3.62 M | $234.91 M |
| 08/06/2026 | $3.88 | $4.18 (7.73%) | $4.21 | $3.87 | 3.21 M | $240.08 M |
| 08/05/2026 | $4.16 | $3.93 (-5.53%) | $4.31 | $3.85 | 3.68 M | $225.72 M |
| 08/04/2026 | $4.13 | $4.17 (0.97%) | $4.42 | $4.09 | 4.22 M | $239.50 M |
| 08/03/2026 | $3.78 | $4.20 (11.11%) | $4.20 | $3.66 | 5.17 M | $241.22 M |
| 07/31/2026 | $4.04 | $3.85 (-4.7%) | $4.66 | $3.80 | 7.30 M | $221.12 M |
| 07/30/2026 | $3.07 | $4.19 (36.48%) | $4.21 | $2.96 | 28.92 M | $240.65 M |
| 07/29/2026 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 0 | $377.34 M |
| 07/28/2026 | $6.78 | $6.57 (-3.1%) | $7.22 | $5.67 | 16.55 M | $377.34 M |
| 07/27/2026 | $5.87 | $7.00 (19.25%) | $7.85 | $5.82 | 30.00 M | $402.04 M |
| 07/24/2026 | $19.77 | $19.70 (-0.35%) | $20.18 | $18.31 | 2.47 M | $1.13 B |
| 07/23/2026 | $18.51 | $19.83 (7.13%) | $20.54 | $18.49 | 2.01 M | $1.14 B |
| 07/22/2026 | $19.72 | $18.91 (-4.11%) | $19.92 | $18.77 | 1.55 M | $1.09 B |
| 07/21/2026 | $19.50 | $19.79 (1.49%) | $20.16 | $18.98 | 2.26 M | $1.14 B |
| 07/20/2026 | $19.68 | $19.50 (-0.91%) | $20.17 | $18.93 | 1.91 M | $1.12 B |
| 07/17/2026 | $18.77 | $19.44 (3.57%) | $19.79 | $18.64 | 1.17 M | $1.12 B |
| 07/16/2026 | $20.39 | $19.12 (-6.23%) | $20.49 | $19.00 | 1.49 M | $1.10 B |
| 07/15/2026 | $20.63 | $20.35 (-1.36%) | $20.84 | $19.60 | 1.37 M | $1.17 B |
| 07/14/2026 | $20.61 | $20.68 (0.34%) | $21.04 | $20.27 | 1.09 M | $1.19 B |
| 07/13/2026 | $21.30 | $20.61 (-3.24%) | $21.53 | $20.17 | 1.28 M | $1.18 B |
| 07/10/2026 | $22.58 | $21.51 (-4.74%) | $22.58 | $21.19 | 1.23 M | $1.24 B |
| 07/09/2026 | $22.43 | $22.50 (0.31%) | $22.52 | $21.75 | 1.17 M | $1.29 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.
