CAPR
CAPRICOR THERAP (CAPR)
NASDAQ
$29.51-$0.09 (-0.30%)
Price as of Jun 23, 2026 7:36 PM EDT
  • $1.7B
    Market Cap
  • 220.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.53%
    Low Price$25.04
    High Price$29.96
  • 3 Months
    -1.66%
    Low Price$25.04
    High Price$35.34
  • 1 Year
    +220.00%
    Low Price$4.60
    High Price$35.34
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
28.73
29.99
28.53
29.60
+0.89%
794,705
06/22/2026
29.50
30.19
28.89
29.34
+3.38%
1,758,577
06/18/2026
28.28
29.27
27.63
28.38
+1.54%
3,095,680
06/17/2026
27.28
28.73
26.97
27.95
+7.29%
1,460,391
06/16/2026
26.80
27.07
25.60
26.05
-2.51%
654,950
06/15/2026
26.04
26.97
26.00
26.72
+3.57%
987,108
06/12/2026
25.11
26.12
25.00
25.80
+3.04%
773,704
06/11/2026
25.36
25.64
24.65
25.04
-1.14%
1,220,574
06/10/2026
25.98
26.42
25.01
25.33
-2.61%
1,484,424
06/09/2026
26.52
26.97
25.07
26.01
-0.57%
976,388
06/08/2026
27.15
27.38
26.00
26.16
-2.06%
640,671
06/05/2026
27.88
27.95
26.56
26.71
-4.44%
578,218
06/04/2026
27.78
28.50
27.51
27.95
+1.12%
584,211
06/03/2026
27.03
27.86
26.92
27.64
+1.10%
664,802
06/02/2026
28.05
28.26
27.09
27.34
-4.17%
895,909
06/01/2026
29.52
29.52
28.03
28.53
-4.77%
726,616
05/29/2026
30.25
30.52
29.54
29.96
+2.92%
841,142
05/28/2026
29.21
29.36
28.77
29.11
-0.10%
417,387
05/27/2026
29.42
29.87
28.87
29.14
-0.75%
553,687
05/26/2026
29.43
29.45
28.85
29.36
+1.70%
674,471
05/22/2026
29.58
30.00
28.66
28.87
-2.40%
569,843
05/21/2026
28.76
29.92
28.18
29.58
+1.96%
893,518
05/20/2026
27.52
29.12
27.09
29.01
+7.76%
1,123,726
05/19/2026
27.64
28.00
26.60
26.92
-3.91%
1,103,431
05/18/2026
28.99
29.20
27.38
28.02
-2.69%
917,275
05/15/2026
29.11
29.83
28.53
28.79
-3.42%
988,778
05/14/2026
30.50
30.93
29.32
29.81
-1.71%
865,100
05/13/2026
30.67
31.95
29.26
30.33
-3.78%
1,694,473
05/12/2026
31.58
32.10
30.93
31.52
-1.19%
1,057,078
05/12/2026
-$0.59 Earnings
05/11/2026
30.30
32.55
30.02
31.90
+5.00%
1,671,314
05/08/2026
29.50
31.28
28.45
30.38
-10.49%
3,708,649
05/07/2026
33.95
34.37
33.02
33.94
-1.28%
816,049
05/06/2026
33.14
34.50
32.89
34.38
+4.31%
710,742
05/05/2026
33.72
34.34
31.58
32.96
-1.61%
692,937
05/04/2026
31.21
33.64
31.06
33.50
+8.38%
916,416
05/01/2026
33.50
33.59
30.82
30.91
-7.95%
1,740,168
04/30/2026
33.06
34.64
32.74
33.58
+3.45%
837,870
04/29/2026
33.91
34.11
32.28
32.46
-4.47%
762,249
04/28/2026
35.00
35.85
33.62
33.98
-3.19%
757,815
04/27/2026
35.31
35.46
34.12
35.10
-0.48%
993,670
04/24/2026
33.86
35.34
33.06
35.27
+4.16%
964,534
04/23/2026
35.00
35.07
32.86
33.86
-3.26%
845,167
04/22/2026
35.77
35.99
34.53
35.00
-0.96%
591,233
04/21/2026
34.37
35.47
33.76
35.34
+3.30%
803,480
04/20/2026
34.87
36.82
33.90
34.21
-1.41%
1,038,074
04/17/2026
35.36
35.66
34.33
34.70
+0.32%
769,838
04/16/2026
35.29
35.45
33.44
34.59
-1.28%
849,318
04/15/2026
34.82
35.30
34.07
35.04
+0.92%
757,049
04/14/2026
34.00
34.77
33.32
34.72
+0.52%
950,995
04/13/2026
31.21
35.99
30.90
34.54
+10.71%
2,308,165
04/10/2026
31.54
31.68
29.58
31.20
-1.30%
743,712
04/09/2026
31.22
32.13
30.98
31.61
+0.03%
686,539
04/08/2026
32.87
33.00
31.29
31.60
-1.16%
639,979
04/07/2026
31.37
31.98
30.33
31.97
+0.92%
713,863
04/06/2026
31.98
33.15
31.39
31.68
-1.34%
847,344
04/02/2026
29.09
32.40
28.91
32.11
+6.61%
1,225,842
04/01/2026
30.45
31.74
29.95
30.12
-0.92%
1,785,666
03/31/2026
28.53
30.49
28.30
30.40
+9.47%
1,944,684
03/30/2026
29.05
29.27
27.50
27.77
-3.91%
745,428
03/27/2026
29.62
30.46
28.37
28.90
-3.51%
909,429
03/26/2026
29.44
30.25
29.09
29.95
+0.17%
696,205
03/25/2026
29.18
30.44
29.04
29.90
+3.57%
1,056,706
03/24/2026
29.60
29.92
28.36
28.87
-4.09%
1,097,927
03/23/2026
29.67
30.32
28.15
30.10
+3.44%
1,323,894
03/20/2026
31.22
32.45
29.09
29.10
-6.64%
5,760,743
03/19/2026
30.50
31.25
29.40
31.17
+0.87%
1,256,148
03/18/2026
31.25
31.50
30.41
30.90
-0.93%
951,009
03/17/2026
30.66
31.84
30.14
31.19
+2.06%
938,811
03/16/2026
30.52
32.44
30.20
30.56
+0.20%
1,223,091
03/13/2026
33.00
33.00
29.41
30.50
-8.74%
2,606,741
03/12/2026
33.94
34.21
32.25
33.42
-0.45%
1,229,421
03/12/2026
-$0.62 Earnings
03/11/2026
32.50
35.10
32.50
33.57
+0.51%
1,823,911
03/10/2026
32.50
36.49
32.08
33.40
+9.04%
4,810,380
03/09/2026
30.77
31.41
28.98
30.63
+9.78%
2,669,093
03/06/2026
25.41
28.89
25.08
27.90
+8.06%
2,347,362
03/05/2026
25.50
25.87
25.10
25.82
+1.25%
792,412
03/04/2026
26.44
26.58
25.33
25.50
-1.32%
750,901
03/03/2026
25.62
26.52
25.12
25.84
-3.80%
764,167
03/02/2026
26.69
27.63
26.30
26.86
-3.83%
676,412
02/27/2026
27.76
27.98
27.13
27.93
+0.14%
1,433,623
02/26/2026
28.40
28.45
27.45
27.89
-1.62%
670,510
02/25/2026
27.99
28.88
27.88
28.35
+1.58%
527,841
02/24/2026
27.65
28.03
27.07
27.91
+0.14%
784,301
02/23/2026
28.16
29.08
27.32
27.87
-2.24%
748,706
02/20/2026
28.70
29.40
27.54
28.51
-2.20%
2,073,116
02/19/2026
25.47
29.28
25.07
29.15
+14.18%
2,389,538
02/18/2026
22.99
26.15
22.80
25.53
+10.86%
2,018,866
02/17/2026
22.49
23.34
22.05
23.03
+2.58%
872,341
02/13/2026
24.24
24.37
22.26
22.45
-5.15%
1,037,054
02/12/2026
24.00
24.48
23.23
23.67
-2.19%
882,470
02/11/2026
24.77
25.08
23.81
24.20
-1.75%
619,373
02/10/2026
25.20
25.45
24.50
24.63
-2.22%
762,693
02/09/2026
24.72
25.33
24.26
25.19
+1.90%
669,532
02/06/2026
23.36
25.21
23.23
24.72
+7.34%
1,131,185
02/05/2026
24.14
24.83
22.70
23.03
-6.00%
1,212,948
02/04/2026
24.78
24.79
23.70
24.50
-1.53%
773,928
02/03/2026
23.05
24.93
22.77
24.88
+7.75%
1,241,431
02/02/2026
21.77
23.09
21.75
23.09
+5.48%
825,660