5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+13.28%
3 MONTH PERFORMANCE
+125.70%
6 MONTH PERFORMANCE
-72.19%
YEAR-TO-DATE PERFORMANCE
-69.27%
1 YEAR PERFORMANCE
+43.06%
Capricor Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2026 | $9.65 | $8.87 (-8.08%) | $10.06 | $8.85 | 4.54 M | $515.60 M |
| 11/09/2026 | $9.14 | $9.85 (7.77%) | $10.01 | $8.55 | 4.77 M | $572.57 M |
| 11/06/2026 | $8.72 | $9.00 (3.21%) | $9.11 | $8.30 | 4.66 M | $523.16 M |
| 11/05/2026 | $8.64 | $8.60 (-0.46%) | $8.70 | $8.14 | 4.72 M | $498.17 M |
| 11/04/2026 | $8.16 | $8.92 (9.31%) | $8.95 | $7.90 | 6.44 M | $516.70 M |
| 11/03/2026 | $7.23 | $8.24 (13.97%) | $8.32 | $7.15 | 4.47 M | $477.31 M |
| 11/02/2026 | $6.88 | $7.24 (5.23%) | $7.46 | $6.67 | 5.03 M | $419.39 M |
| 10/30/2026 | $6.58 | $6.38 (-3.04%) | $6.64 | $6.14 | 3.36 M | $369.57 M |
| 10/29/2026 | $6.24 | $6.63 (6.25%) | $6.93 | $6.24 | 3.33 M | $384.05 M |
| 10/28/2026 | $6.00 | $6.23 (3.83%) | $6.41 | $5.90 | 2.98 M | $360.88 M |
| 10/27/2026 | $5.79 | $6.10 (5.35%) | $6.31 | $5.67 | 3.48 M | $353.35 M |
| 10/26/2026 | $5.91 | $5.74 (-2.88%) | $5.95 | $5.69 | 1.55 M | $332.50 M |
| 10/23/2026 | $6.03 | $5.93 (-1.66%) | $6.08 | $5.80 | 1.46 M | $343.50 M |
| 10/22/2026 | $5.83 | $6.13 (5.15%) | $6.36 | $5.80 | 2.76 M | $355.09 M |
| 10/21/2026 | $6.60 | $5.88 (-10.91%) | $6.75 | $5.79 | 3.42 M | $340.61 M |
| 10/20/2026 | $6.53 | $6.61 (1.23%) | $6.83 | $6.47 | 2.05 M | $382.89 M |
| 10/19/2026 | $6.82 | $6.65 (-2.49%) | $6.93 | $6.54 | 1.91 M | $385.21 M |
| 10/16/2026 | $7.21 | $6.71 (-6.93%) | $7.25 | $6.68 | 1.95 M | $388.69 M |
| 10/15/2026 | $6.64 | $7.27 (9.49%) | $7.33 | $6.64 | 3.36 M | $421.12 M |
| 10/14/2026 | $6.76 | $6.59 (-2.51%) | $6.89 | $6.47 | 2.52 M | $381.73 M |
| 10/13/2026 | $7.32 | $6.88 (-6.01%) | $7.40 | $6.87 | 2.69 M | $398.53 M |
| 10/12/2026 | $7.79 | $7.47 (-4.11%) | $7.81 | $7.45 | 1.46 M | $432.71 M |
| 10/09/2026 | $8.01 | $7.83 (-2.25%) | $8.05 | $7.69 | 1.70 M | $453.56 M |
| 10/08/2026 | $7.89 | $8.01 (1.52%) | $8.17 | $7.80 | 2.52 M | $463.99 M |
| 10/07/2026 | $7.59 | $8.10 (6.72%) | $8.27 | $7.46 | 2.89 M | $469.20 M |
| 10/06/2026 | $7.75 | $7.75 (0%) | $7.89 | $7.46 | 3.13 M | $448.93 M |
| 10/05/2026 | $8.75 | $7.78 (-11.09%) | $8.80 | $7.37 | 6.77 M | $450.67 M |
| 10/02/2026 | $9.14 | $8.95 (-2.08%) | $9.24 | $8.77 | 2.64 M | $518.44 M |
| 10/01/2026 | $9.36 | $8.94 (-4.49%) | $9.39 | $8.83 | 3.88 M | $517.86 M |
| 09/30/2026 | $10.03 | $9.47 (-5.58%) | $10.72 | $9.40 | 20.57 M | $548.56 M |
| 09/29/2026 | $8.74 | $8.57 (-1.95%) | $8.97 | $8.50 | 2.67 M | $496.43 M |
| 09/28/2026 | $8.29 | $8.71 (5.07%) | $8.84 | $8.15 | 2.10 M | $504.54 M |
| 09/25/2026 | $8.61 | $8.36 (-2.9%) | $8.67 | $8.30 | 1.92 M | $484.26 M |
| 09/24/2026 | $8.60 | $8.57 (-0.35%) | $8.87 | $8.27 | 2.40 M | $496.43 M |
| 09/23/2026 | $9.26 | $8.67 (-6.37%) | $9.36 | $8.52 | 3.15 M | $502.22 M |
| 09/22/2026 | $9.01 | $9.34 (3.66%) | $9.48 | $8.89 | 2.50 M | $541.03 M |
| 09/21/2026 | $9.14 | $8.90 (-2.63%) | $9.28 | $8.84 | 2.42 M | $515.54 M |
| 09/18/2026 | $9.30 | $9.06 (-2.58%) | $9.36 | $8.96 | 3.26 M | $524.81 M |
| 09/17/2026 | $8.93 | $9.42 (5.49%) | $9.79 | $8.82 | 3.94 M | $545.67 M |
| 09/16/2026 | $8.58 | $8.56 (-0.23%) | $9.07 | $8.41 | 2.39 M | $495.85 M |
| 09/15/2026 | $8.83 | $8.56 (-3.06%) | $8.90 | $8.38 | 2.17 M | $495.85 M |
| 09/14/2026 | $9.11 | $8.81 (-3.29%) | $9.24 | $8.71 | 2.91 M | $510.33 M |
| 09/11/2026 | $8.32 | $8.37 (0.6%) | $8.67 | $8.26 | 2.07 M | $484.84 M |
| 09/10/2026 | $8.57 | $8.30 (-3.15%) | $8.70 | $8.18 | 2.92 M | $480.79 M |
| 09/09/2026 | $9.08 | $8.64 (-4.85%) | $9.27 | $8.60 | 2.75 M | $500.48 M |
| 09/08/2026 | $9.15 | $9.06 (-0.98%) | $9.49 | $8.81 | 2.73 M | $524.81 M |
| 09/04/2026 | $9.40 | $9.40 (0%) | $9.81 | $9.26 | 2.56 M | $544.51 M |
| 09/03/2026 | $9.83 | $9.28 (-5.6%) | $9.93 | $9.14 | 4.06 M | $537.56 M |
| 09/02/2026 | $10.07 | $9.89 (-1.79%) | $10.65 | $9.60 | 5.17 M | $572.89 M |
| 09/01/2026 | $10.77 | $10.01 (-7.06%) | $11.00 | $9.85 | 6.31 M | $579.84 M |
| 08/31/2026 | $9.49 | $9.91 (4.43%) | $10.27 | $9.07 | 4.56 M | $574.05 M |
| 08/28/2026 | $9.73 | $9.59 (-1.44%) | $10.20 | $9.47 | 5.19 M | $555.51 M |
| 08/27/2026 | $9.19 | $10.06 (9.47%) | $10.61 | $8.90 | 12.05 M | $582.74 M |
| 08/26/2026 | $8.29 | $9.36 (12.91%) | $9.88 | $8.05 | 12.04 M | $542.19 M |
| 08/25/2026 | $7.25 | $8.29 (14.34%) | $8.60 | $7.25 | 17.63 M | $480.21 M |
| 08/24/2026 | $8.03 | $6.80 (-15.32%) | $8.03 | $6.34 | 20.09 M | $393.90 M |
| 08/21/2026 | $6.81 | $6.29 (-7.64%) | $7.08 | $6.01 | 8.36 M | $364.36 M |
| 08/20/2026 | $7.66 | $6.84 (-10.7%) | $7.82 | $6.83 | 8.11 M | $396.22 M |
| 08/19/2026 | $7.19 | $7.98 (10.99%) | $7.99 | $7.14 | 8.57 M | $462.25 M |
| 08/18/2026 | $7.50 | $7.08 (-5.6%) | $8.29 | $6.76 | 8.54 M | $410.12 M |
| 08/17/2026 | $6.87 | $7.45 (8.44%) | $7.59 | $6.59 | 19.22 M | $431.55 M |
| 08/14/2026 | $7.66 | $6.65 (-13.19%) | $8.15 | $6.04 | 66.33 M | $385.21 M |
| 08/13/2026 | $4.18 | $4.21 (0.72%) | $4.42 | $4.14 | 16.75 M | $243.87 M |
| 08/12/2026 | $3.95 | $4.19 (6.08%) | $4.30 | $3.90 | 2.75 M | $242.71 M |
| 08/11/2026 | $3.85 | $3.93 (2.08%) | $4.00 | $3.73 | 3.33 M | $227.65 M |
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.
