5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
+36.44%
6 MONTH PERFORMANCE
+430.85%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+319.59%
Capricor Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $30.67 | $30.33 (-1.12%) | $31.95 | $29.26 | 1.69 M | $1.45 B |
| 05/12/2026 | $31.58 | $31.52 (-0.19%) | $32.10 | $30.93 | 1.06 M | $1.54 B |
| 05/11/2026 | $30.30 | $31.90 (5.28%) | $32.55 | $30.02 | 1.67 M | $1.56 B |
| 05/08/2026 | $29.50 | $30.38 (2.98%) | $31.28 | $28.45 | 3.71 M | $1.48 B |
| 05/07/2026 | $33.95 | $33.94 (-0.03%) | $34.37 | $33.02 | 816.05 K | $1.66 B |
| 05/06/2026 | $33.14 | $34.38 (3.74%) | $34.50 | $32.89 | 710.74 K | $1.68 B |
| 05/05/2026 | $33.72 | $32.96 (-2.25%) | $34.34 | $31.58 | 692.94 K | $1.61 B |
| 05/04/2026 | $31.21 | $33.50 (7.34%) | $33.64 | $31.06 | 916.42 K | $1.64 B |
| 05/01/2026 | $33.50 | $30.91 (-7.73%) | $33.59 | $30.82 | 1.74 M | $1.51 B |
| 04/30/2026 | $33.06 | $33.58 (1.57%) | $34.64 | $32.74 | 837.90 K | $1.64 B |
| 04/29/2026 | $33.91 | $32.46 (-4.28%) | $34.11 | $32.28 | 772.53 K | $1.59 B |
| 04/28/2026 | $35.00 | $33.98 (-2.91%) | $35.85 | $33.62 | 757.82 K | $1.66 B |
| 04/27/2026 | $35.31 | $35.10 (-0.59%) | $35.46 | $34.12 | 993.67 K | $1.71 B |
| 04/24/2026 | $33.86 | $35.27 (4.16%) | $35.34 | $33.06 | 964.53 K | $1.72 B |
| 04/23/2026 | $35.00 | $33.86 (-3.26%) | $35.07 | $32.86 | 845.20 K | $1.65 B |
| 04/22/2026 | $35.77 | $35.00 (-2.15%) | $35.99 | $34.53 | 591.23 K | $1.71 B |
| 04/21/2026 | $34.37 | $35.34 (2.82%) | $35.47 | $33.76 | 803.73 K | $1.73 B |
| 04/20/2026 | $34.87 | $34.21 (-1.89%) | $36.82 | $33.90 | 1.04 M | $1.67 B |
| 04/17/2026 | $35.36 | $34.70 (-1.87%) | $35.66 | $34.33 | 769.84 K | $1.70 B |
| 04/16/2026 | $35.29 | $34.59 (-1.98%) | $35.45 | $33.44 | 849.32 K | $1.69 B |
| 04/15/2026 | $34.82 | $35.04 (0.63%) | $35.30 | $34.07 | 757.05 K | $1.71 B |
| 04/14/2026 | $34.00 | $34.72 (2.12%) | $34.77 | $33.32 | 951.00 K | $1.70 B |
| 04/13/2026 | $31.21 | $34.54 (10.67%) | $35.99 | $30.90 | 2.31 M | $1.69 B |
| 04/10/2026 | $31.54 | $31.20 (-1.08%) | $31.68 | $29.58 | 743.71 K | $1.52 B |
| 04/09/2026 | $31.22 | $31.61 (1.25%) | $32.13 | $30.98 | 686.54 K | $1.54 B |
| 04/08/2026 | $32.87 | $31.60 (-3.86%) | $33.00 | $31.29 | 640.00 K | $1.54 B |
| 04/07/2026 | $31.37 | $31.97 (1.91%) | $31.98 | $30.33 | 713.90 K | $1.56 B |
| 04/06/2026 | $31.98 | $31.68 (-0.94%) | $33.15 | $31.39 | 847.34 K | $1.55 B |
| 04/02/2026 | $29.09 | $32.11 (10.38%) | $32.40 | $28.91 | 1.23 M | $1.57 B |
| 04/01/2026 | $30.45 | $30.12 (-1.08%) | $31.74 | $29.95 | 1.79 M | $1.47 B |
| 03/31/2026 | $28.53 | $30.40 (6.55%) | $30.49 | $28.30 | 1.94 M | $1.49 B |
| 03/30/2026 | $29.05 | $27.77 (-4.41%) | $29.27 | $27.50 | 745.43 K | $1.36 B |
| 03/27/2026 | $29.62 | $28.90 (-2.43%) | $30.46 | $28.37 | 909.43 K | $1.41 B |
| 03/26/2026 | $29.44 | $29.95 (1.73%) | $30.25 | $29.09 | 696.21 K | $1.46 B |
| 03/25/2026 | $29.18 | $29.90 (2.47%) | $30.44 | $29.04 | 1.06 M | $1.46 B |
| 03/24/2026 | $29.60 | $28.87 (-2.47%) | $29.92 | $28.36 | 1.10 M | $1.41 B |
| 03/23/2026 | $29.67 | $30.10 (1.45%) | $30.32 | $28.15 | 1.32 M | $1.47 B |
| 03/20/2026 | $31.22 | $29.10 (-6.79%) | $32.45 | $29.09 | 5.76 M | $1.42 B |
| 03/19/2026 | $30.50 | $31.17 (2.2%) | $31.25 | $29.40 | 1.26 M | $1.52 B |
| 03/18/2026 | $31.25 | $30.90 (-1.12%) | $31.50 | $30.41 | 951.01 K | $1.51 B |
| 03/17/2026 | $30.66 | $31.19 (1.73%) | $31.84 | $30.14 | 938.81 K | $1.52 B |
| 03/16/2026 | $30.52 | $30.56 (0.13%) | $32.44 | $30.20 | 1.22 M | $1.49 B |
| 03/13/2026 | $33.00 | $30.50 (-7.58%) | $33.00 | $29.41 | 2.61 M | $1.49 B |
| 03/12/2026 | $33.94 | $33.42 (-1.53%) | $34.21 | $32.25 | 1.23 M | $1.63 B |
| 03/11/2026 | $32.50 | $33.57 (3.29%) | $35.10 | $32.50 | 1.82 M | $1.64 B |
| 03/10/2026 | $32.50 | $33.40 (2.77%) | $36.49 | $32.08 | 4.81 M | $1.53 B |
| 03/09/2026 | $30.77 | $30.63 (-0.45%) | $31.41 | $28.98 | 2.67 M | $1.40 B |
| 03/06/2026 | $25.41 | $27.90 (9.8%) | $28.89 | $25.08 | 2.35 M | $1.28 B |
| 03/05/2026 | $25.50 | $25.82 (1.25%) | $25.87 | $25.10 | 792.41 K | $1.18 B |
| 03/04/2026 | $26.44 | $25.50 (-3.56%) | $26.58 | $25.33 | 750.90 K | $1.17 B |
| 03/03/2026 | $25.62 | $25.84 (0.86%) | $26.52 | $25.12 | 764.17 K | $1.18 B |
| 03/02/2026 | $26.69 | $26.86 (0.64%) | $27.63 | $26.30 | 676.41 K | $1.23 B |
| 02/27/2026 | $27.76 | $27.93 (0.61%) | $27.98 | $27.13 | 1.43 M | $1.28 B |
| 02/26/2026 | $28.40 | $27.89 (-1.8%) | $28.45 | $27.45 | 670.51 K | $1.28 B |
| 02/25/2026 | $27.99 | $28.35 (1.29%) | $28.88 | $27.88 | 527.84 K | $1.30 B |
| 02/24/2026 | $27.65 | $27.91 (0.94%) | $28.03 | $27.07 | 784.30 K | $1.28 B |
| 02/23/2026 | $28.16 | $27.87 (-1.03%) | $29.08 | $27.32 | 748.71 K | $1.27 B |
| 02/20/2026 | $28.70 | $28.51 (-0.66%) | $29.40 | $27.54 | 2.07 M | $1.30 B |
| 02/19/2026 | $25.47 | $29.15 (14.45%) | $29.28 | $25.07 | 2.39 M | $1.33 B |
| 02/18/2026 | $22.99 | $25.53 (11.05%) | $26.15 | $22.80 | 2.02 M | $1.17 B |
| 02/17/2026 | $22.49 | $23.03 (2.4%) | $23.34 | $22.05 | 872.34 K | $1.05 B |
| 02/13/2026 | $24.24 | $22.45 (-7.38%) | $24.37 | $22.26 | 1.04 M | $1.03 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.
