Get the Stockscreener App
6.28
3.62%
0.21
Capricor Therapeutics Inc Stock (CAPR) Price History
The historical daily chart and data for Capricor Therapeutics Inc stock (CAPR), show that the latest closing stock price as of November 04, 2025, is $6.28.
- Capricor Therapeutics Inc all-time high stock price is $142.50, occurred on February 03, 2014.
- The lowest Capricor Therapeutics Inc stock price recorded was $0.291 on June 05, 2019. Since then, Capricor Therapeutics Inc's stock price has risen over 2,058% to $6.28 now.
- The 52-week high stock price for CAPR is $20.75, representing a 230.41% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for CAPR is $5.68, indicating a -9.55% decrease from the current share price, occurred on September 04, 2025.
- The closing price of Capricor Therapeutics Inc (CAPR) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.86, a gain of over 21.38% for the year.
The table below shows more information about CAPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $6.41 | $6.00 | $0.41 | 1,125,208.0 | +3.46% |
| Nov 03, 2025 | $6.46 | $6.06 | $0.4045 | 1,876,842.0 | -6.76% |
| Oct 31, 2025 | $6.54 | $6.16 | $0.38 | 1,424,068.0 | +4.83% |
| Oct 30, 2025 | $6.83 | $6.19 | $0.6441 | 1,992,850.0 | -10.26% |
| Oct 29, 2025 | $7.08 | $6.12 | $0.955 | 2,855,670.0 | +11.97% |
| Oct 28, 2025 | $6.31 | $6.12 | $0.19 | 648,347.0 | +0.00% |
| Oct 27, 2025 | $6.42 | $6.17 | $0.2477 | 976,550.0 | -0.32% |
| Oct 24, 2025 | $6.34 | $6.05 | $0.2834 | 1,103,041.0 | +1.14% |
| Oct 23, 2025 | $6.28 | $6.11 | $0.17 | 910,961.0 | -1.61% |
| Oct 22, 2025 | $6.37 | $6.10 | $0.272 | 910,287.0 | -2.20% |
| Oct 21, 2025 | $6.49 | $6.31 | $0.18 | 548,091.0 | -0.47% |
| Oct 20, 2025 | $6.56 | $6.29 | $0.265 | 861,849.0 | +2.40% |
| Oct 17, 2025 | $6.54 | $6.01 | $0.53 | 1,263,096.0 | +1.46% |
| Oct 16, 2025 | $6.82 | $6.10 | $0.72 | 1,316,060.0 | -7.92% |
| Oct 15, 2025 | $6.89 | $6.62 | $0.27 | 940,579.0 | -0.15% |
| Oct 14, 2025 | $6.80 | $6.46 | $0.34 | 915,100.0 | -0.30% |
| Oct 13, 2025 | $7.16 | $6.70 | $0.4627 | 1,311,590.0 | -5.22% |
| Oct 10, 2025 | $7.62 | $7.06 | $0.56 | 1,035,918.0 | -6.96% |
| Oct 09, 2025 | $7.82 | $7.47 | $0.3499 | 859,637.0 | +1.87% |
| Oct 08, 2025 | $7.71 | $7.46 | $0.255 | 683,934.0 | -0.27% |
| Oct 07, 2025 | $7.80 | $7.43 | $0.365 | 764,878.0 | -3.97% |
Capricor Therapeutics Inc Stock (CAPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capricor Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capricor Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capricor Therapeutics Inc Stock (CAPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.46 | $6.00 | $0.4645 | 3,002,050.0 | -3.53% |
| Oct, 2025 | $8.06 | $6.01 | $2.05 | 26,866,047.0 | -9.71% |
| Sep, 2025 | $7.64 | $5.68 | $1.96 | 29,011,741.0 | +14.81% |
| Aug, 2025 | $9.43 | $6.17 | $3.26 | 29,620,335.0 | -23.23% |
| Jul, 2025 | $11.88 | $6.19 | $5.69 | 60,890,199.0 | -17.62% |
| Jun, 2025 | $15.00 | $6.07 | $8.93 | 66,691,656.0 | +0.40% |
| May, 2025 | $13.22 | $6.27 | $6.95 | 66,940,174.0 | -22.13% |
| Apr, 2025 | $14.45 | $8.11 | $6.34 | 28,374,152.0 | +33.83% |
| Mar, 2025 | $15.47 | $9.01 | $6.46 | 31,209,889.0 | -38.30% |
| Feb, 2025 | $16.46 | $13.20 | $3.27 | 20,605,598.0 | +2.26% |
| Jan, 2025 | $16.17 | $12.31 | $3.86 | 15,813,512.0 | +8.99% |
Capricor Therapeutics Inc Stock (CAPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.75 | $12.25 | $8.50 | 32,597,795.0 | -27.62% |
| Nov, 2024 | $20.74 | $16.77 | $3.97 | 22,564,296.0 | -5.42% |
| Oct, 2024 | $23.40 | $13.77 | $9.63 | 80,832,572.0 | +32.15% |
| Sep, 2024 | $15.65 | $3.98 | $11.67 | 102,106,322.0 | +232.82% |
| Aug, 2024 | $4.90 | $3.52 | $1.38 | 7,274,622.0 | +12.56% |
| Jul, 2024 | $5.26 | $4.02 | $1.24 | 7,558,876.0 | -14.88% |
| Jun, 2024 | $6.15 | $4.45 | $1.70 | 10,640,452.0 | -16.02% |
| May, 2024 | $6.53 | $5.00 | $1.53 | 7,517,621.0 | +7.78% |
| Apr, 2024 | $7.28 | $4.68 | $2.60 | 8,332,175.0 | -22.39% |
| Mar, 2024 | $7.22 | $4.21 | $3.01 | 8,451,937.0 | +61.67% |
| Feb, 2024 | $4.61 | $3.56 | $1.05 | 3,368,784.0 | +3.96% |
| Jan, 2024 | $5.48 | $3.88 | $1.60 | 5,011,331.0 | -17.38% |
Capricor Therapeutics Inc Stock (CAPR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.17 | $2.90 | $2.27 | 6,392,472.0 | +64.65% |
| Nov, 2023 | $3.39 | $2.68 | $0.7099 | 3,644,073.0 | +5.32% |
| Oct, 2023 | $3.50 | $2.70 | $0.798 | 6,620,711.0 | -17.54% |
| Sep, 2023 | $6.84 | $3.31 | $3.53 | 4,921,551.0 | -47.22% |
| Aug, 2023 | $8.22 | $4.35 | $3.87 | 4,864,204.0 | +47.27% |
| Jul, 2023 | $4.85 | $4.25 | $0.5998 | 747,210.0 | -7.95% |
| Jun, 2023 | $5.16 | $4.41 | $0.7461 | 2,171,261.0 | +5.52% |
| May, 2023 | $4.90 | $3.70 | $1.20 | 1,249,686.0 | +16.45% |
| Apr, 2023 | $4.42 | $3.82 | $0.60 | 1,183,570.0 | -7.82% |
| Mar, 2023 | $5.24 | $4.01 | $1.23 | 2,093,920.0 | -7.25% |
| Feb, 2023 | $4.69 | $3.92 | $0.7699 | 1,550,833.0 | +7.82% |
| Jan, 2023 | $4.75 | $3.65 | $1.10 | 2,461,988.0 | +9.33% |
1.24%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):