Get the Stockscreener App
30.12
0.92%
-0.28
After Hours:
30.19
0.07
+0.23%
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 April 01, 2026, is $30.12.
- 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 10,251% to $30.12 now.
- The 52-week high stock price for CAPR is $40.37, representing a 34.03% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for CAPR is $4.30, indicating a -85.72% decrease from the current share price, occurred on November 25, 2025.
- The closing price of Capricor Therapeutics Inc (CAPR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 01, 2026 | $31.74 | $29.95 | $1.79 | 1,859,706.0 | -0.92% |
| Mar 31, 2026 | $30.49 | $28.30 | $2.19 | 1,943,188.0 | +9.47% |
| Mar 30, 2026 | $29.27 | $27.50 | $1.77 | 745,372.0 | -3.91% |
| Mar 27, 2026 | $30.46 | $28.37 | $2.09 | 909,350.0 | -3.51% |
| Mar 26, 2026 | $30.25 | $29.09 | $1.15 | 696,069.0 | +0.17% |
| Mar 25, 2026 | $30.44 | $29.04 | $1.40 | 1,054,776.0 | +3.57% |
| Mar 24, 2026 | $29.92 | $28.36 | $1.56 | 1,096,567.0 | -4.09% |
| Mar 23, 2026 | $30.32 | $28.15 | $2.17 | 1,322,864.0 | +3.44% |
| Mar 20, 2026 | $32.45 | $29.09 | $3.36 | 5,759,634.0 | -6.64% |
| Mar 19, 2026 | $31.25 | $29.40 | $1.85 | 1,254,297.0 | +0.87% |
| Mar 18, 2026 | $31.50 | $30.41 | $1.09 | 950,153.0 | -0.93% |
| Mar 17, 2026 | $31.84 | $30.14 | $1.70 | 938,352.0 | +2.06% |
| Mar 16, 2026 | $32.44 | $30.20 | $2.24 | 1,196,286.0 | +0.20% |
| Mar 13, 2026 | $33.00 | $29.41 | $3.59 | 2,588,331.0 | -8.74% |
| Mar 12, 2026 | $34.21 | $32.25 | $1.96 | 1,226,691.0 | -0.45% |
| Mar 11, 2026 | $35.09 | $32.50 | $2.59 | 1,814,643.0 | +0.51% |
| Mar 10, 2026 | $36.49 | $32.08 | $4.41 | 4,793,961.0 | +9.04% |
| Mar 09, 2026 | $31.41 | $28.98 | $2.43 | 2,662,642.0 | +9.78% |
| Mar 06, 2026 | $28.89 | $25.08 | $3.81 | 2,091,630.0 | +8.06% |
| Mar 05, 2026 | $25.87 | $25.10 | $0.7699 | 784,339.0 | +1.25% |
| Mar 04, 2026 | $26.58 | $25.33 | $1.25 | 741,006.0 | -1.32% |
| Mar 03, 2026 | $26.52 | $25.12 | $1.40 | 761,673.0 | -3.80% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $31.74 | $29.95 | $1.79 | 1,859,706.0 | +0.00% |
| Mar, 2026 | $36.49 | $25.08 | $11.41 | 37,860,871.0 | +7.84% |
| Feb, 2026 | $29.40 | $21.75 | $7.65 | 20,258,545.0 | +27.59% |
| Jan, 2026 | $29.36 | $21.06 | $8.30 | 26,586,701.0 | -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 | 105,930,802.0 | +441.31% |
| Nov, 2025 | $6.54 | $4.30 | $2.24 | 38,623,562.0 | -17.82% |
| 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% |
1.52%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):