5 DAY PERFORMANCE
+283.83%
1 MONTH PERFORMANCE
+55.48%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+331.41%
Capricor Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.26 | $22.25 (-0.04%) | $23.03 | $21.41 | 1.46 M | $1.28 B |
| 07/07/2026 | $22.55 | $22.22 (-1.46%) | $22.71 | $21.82 | 1.45 M | $1.28 B |
| 07/06/2026 | $23.57 | $22.43 (-4.84%) | $23.85 | $21.65 | 2.13 M | $1.29 B |
| 07/02/2026 | $23.13 | $23.21 (0.35%) | $24.57 | $22.53 | 1.64 M | $1.33 B |
| 07/01/2026 | $24.13 | $23.07 (-4.39%) | $24.25 | $23.04 | 1.81 M | $1.33 B |
| 06/30/2026 | $23.86 | $24.08 (0.92%) | $24.99 | $23.86 | 1.86 M | $1.38 B |
| 06/29/2026 | $27.01 | $23.80 (-11.88%) | $27.05 | $23.46 | 3.24 M | $1.37 B |
| 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 |
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.
