Skip to main content
CAPR logo

Capricor Therapeutics, Inc.

CAPRNASDAQHealthcareBiotechnology

$5.74Today:- (-)1Y 0.00%

As of Oct 26, 2026 close

Market cap
$332.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.96$40.37
Volume (live)
-
Avg. volume (3M)
3.27M

Capricor Therapeutics (CAPR) Historical Stock Prices

Analyze Capricor Therapeutics (CAPR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Capricor Therapeutics (CAPR) Interactive Price Chart

Interactive historical price chart showing Capricor Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

CAPR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CAPR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20265.915.955.695.745.741.55M
Oct 23, 20266.036.085.805.935.931.46M
Oct 22, 20265.836.365.806.136.132.76M
Oct 21, 20266.606.755.795.885.883.42M
Oct 20, 20266.536.836.476.616.612.05M
Oct 19, 20266.826.926.546.656.651.91M
Oct 16, 20267.217.256.686.716.711.95M
Oct 15, 20266.647.336.647.277.273.36M
Oct 14, 20266.766.886.476.596.592.52M
Oct 13, 20267.327.406.876.886.882.69M
Oct 12, 20267.797.817.457.477.471.46M
Oct 9, 20268.018.057.697.837.831.70M
Oct 8, 20267.898.177.808.018.012.52M
Oct 7, 20267.598.277.468.108.102.89M
Oct 6, 20267.757.897.467.757.753.13M
Oct 5, 20268.758.807.377.787.786.77M
Oct 2, 20269.149.248.778.958.952.64M
Oct 1, 20269.369.398.838.948.943.88M
Sep 30, 202610.0310.729.409.479.4720.57M
Sep 29, 20268.748.978.508.578.572.67M
Sep 28, 20268.298.848.158.718.712.10M
Sep 25, 20268.618.678.308.368.361.92M
Sep 24, 20268.608.878.278.578.572.40M
Sep 23, 20269.269.368.528.678.673.15M
Sep 22, 20269.019.488.899.349.342.50M
Sep 21, 20269.149.288.848.908.902.42M
Sep 18, 20269.299.368.969.069.063.26M
Sep 17, 20268.939.798.829.429.423.94M
Sep 16, 20268.589.078.418.568.562.39M
Sep 15, 20268.838.908.388.568.562.17M
Sep 14, 20269.119.248.718.818.812.91M
Sep 11, 20268.328.678.268.378.372.07M
Sep 10, 20268.578.708.188.308.302.92M
Sep 9, 20269.089.278.608.648.642.75M
Sep 8, 20269.159.498.819.069.062.73M
Sep 4, 20269.409.819.269.409.402.56M
Sep 3, 20269.839.939.149.289.284.06M
Sep 2, 202610.0710.659.609.899.895.17M
Sep 1, 202610.7711.009.8510.0110.016.31M
Aug 31, 20269.4910.279.069.919.914.56M
Aug 28, 20269.7310.209.479.599.595.19M
Aug 27, 20269.1910.618.9010.0610.0612.05M
Aug 26, 20268.299.888.059.369.3612.04M
Aug 25, 20267.258.607.258.298.2917.63M
Aug 24, 20268.038.036.346.806.8020.09M
Aug 21, 20266.817.086.016.296.298.36M
Aug 20, 20267.667.826.836.836.838.11M
Aug 19, 20267.197.997.147.987.988.57M
Aug 18, 20267.508.296.767.087.088.54M
Aug 17, 20266.877.596.597.457.4519.22M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.