Capricor Therapeutics Inc (CAPR)

Date: O: H: L: C: Vol:

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 02, 2026, is $7.06.

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 95.88% to $7.06 now.
The 52-week high stock price for CAPR is $40.37, representing a 472.22% increase from the current share price, occurred on December 03, 2025.
The 52-week low stock price for CAPR is $2.96, indicating a 58.04% decrease from the current share price, occurred on July 30, 2026.
The closing price of Capricor Therapeutics Inc (CAPR) stock in the beginning of 2025 was $14.96. The stock closed the year at $28.86, a gain of over 92.91% for the year.

The table below shows more information about CAPR historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$7.46	$6.67	$0.785	2,587,513	+10.34%
Oct 30, 2026	$6.64	$6.14	$0.5	3,357,109	-3.77%
Oct 29, 2026	$6.93	$6.24	$0.69	3,330,890	+6.42%
Oct 28, 2026	$6.41	$5.90	$0.5049	2,982,549	+2.13%
Oct 27, 2026	$6.31	$5.67	$0.64	3,475,565	+6.27%
Oct 26, 2026	$5.95	$5.69	$0.265	1,552,916	-3.20%
Oct 23, 2026	$6.08	$5.80	$0.28	1,464,348	-3.26%
Oct 22, 2026	$6.36	$5.80	$0.555	2,755,067	+4.25%
Oct 21, 2026	$6.75	$5.79	$0.96	3,415,621	-11.04%
Oct 20, 2026	$6.83	$6.47	$0.3645	2,054,717	-0.60%
Oct 19, 2026	$6.93	$6.54	$0.385	1,911,784	-0.89%
Oct 16, 2026	$7.25	$6.68	$0.57	1,954,759	-7.70%
Oct 15, 2026	$7.33	$6.64	$0.69	3,355,374	+10.32%
Oct 14, 2026	$6.89	$6.47	$0.415	2,517,064	-4.22%
Oct 13, 2026	$7.40	$6.87	$0.5299	2,687,968	-7.90%
Oct 12, 2026	$7.81	$7.45	$0.365	1,460,327	-4.60%
Oct 09, 2026	$8.05	$7.69	$0.36	1,697,662	-2.25%
Oct 08, 2026	$8.17	$7.80	$0.37	2,522,926	-1.11%
Oct 07, 2026	$8.27	$7.46	$0.8095	2,885,464	+4.52%
Oct 06, 2026	$7.89	$7.46	$0.43	3,132,726	-0.39%
Oct 05, 2026	$8.80	$7.37	$1.43	6,771,863	-13.07%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$7.46	$6.67	$0.785	2,587,513	+10.34%
Oct, 2026	$9.39	$5.67	$3.72	61,801,554	-32.63%
Sep, 2026	$11.00	$8.15	$2.85	80,264,832	-4.44%
Aug, 2026	$10.61	$3.66	$6.95	224,892,482	+157.40%
Jul, 2026	$24.57	$2.96	$21.61	109,715,133	-84.01%
Jun, 2026	$30.93	$23.46	$7.47	29,609,231	-19.63%
May, 2026	$34.50	$26.60	$7.90	21,765,193	-10.78%
Apr, 2026	$36.82	$28.91	$7.91	19,905,482	+10.46%
Mar, 2026	$36.49	$25.08	$11.41	36,001,165	+8.84%
Feb, 2026	$29.40	$21.75	$7.65	20,258,545	+27.59%
Jan, 2026	$29.36	$21.06	$8.30	26,586,701	-24.15%

Capricor Therapeutics Inc Stock (CAPR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.37	$5.35	$35.02	105,930,802	+441.31%
Nov, 2025	$6.54	$4.30	$2.24	38,623,562	-17.82%
Oct, 2025	$8.06	$6.01	$2.05	26,866,047	-9.71%
Sep, 2025	$7.64	$5.68	$1.96	29,011,741	+14.81%
Aug, 2025	$9.43	$6.17	$3.26	29,620,335	-23.23%
Jul, 2025	$11.88	$6.19	$5.69	60,890,199	-17.62%
Jun, 2025	$15.00	$6.07	$8.93	66,691,656	+0.40%
May, 2025	$13.22	$6.27	$6.95	66,940,174	-22.13%
Apr, 2025	$14.45	$8.11	$6.34	28,374,152	+33.83%
Mar, 2025	$15.47	$9.01	$6.46	31,209,889	-38.30%
Feb, 2025	$16.47	$13.20	$3.27	20,605,598	+2.26%
Jan, 2025	$16.17	$12.31	$3.86	15,813,512	+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	-27.62%
Nov, 2024	$20.74	$16.77	$3.97	22,564,296	-5.42%
Oct, 2024	$23.40	$13.77	$9.63	80,832,572	+32.15%
Sep, 2024	$15.65	$3.98	$11.67	102,106,322	+232.82%
Aug, 2024	$4.90	$3.52	$1.38	7,274,622	+12.56%
Jul, 2024	$5.26	$4.02	$1.24	7,558,876	-14.88%
Jun, 2024	$6.15	$4.45	$1.70	10,640,452	-16.02%
May, 2024	$6.53	$5.00	$1.53	7,517,621	+7.78%
Apr, 2024	$7.28	$4.69	$2.60	8,332,175	-22.39%
Mar, 2024	$7.22	$4.21	$3.01	8,451,937	+61.67%
Feb, 2024	$4.61	$3.56	$1.05	3,368,784	+3.96%
Jan, 2024	$5.48	$3.88	$1.60	5,011,331	-17.38%

Similar to CAPR