CAPR
CAPRICOR THERAP (CAPR)
NASDAQ
$6.39+$0.10 (+1.59%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $365.7M
    Market Cap
  • -11.41%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -68.22%
    Low Price$3.85
    High Price$19.70
  • 3 Months
    -78.74%
    Low Price$3.85
    High Price$30.40
  • 1 Year
    -11.41%
    Low Price$3.85
    High Price$35.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.81
7.08
6.01
6.29
-7.97%
8,360,730
08/20/2026
7.66
7.82
6.83
6.84
-14.35%
8,108,942
08/19/2026
7.19
7.99
7.14
7.98
+12.71%
8,565,517
08/18/2026
7.50
8.29
6.76
7.08
-4.97%
8,538,989
08/17/2026
6.87
7.59
6.59
7.45
+12.03%
19,218,845
08/14/2026
7.66
8.15
6.04
6.65
+57.96%
66,332,872
08/13/2026
4.18
4.42
4.14
4.21
+0.48%
16,749,501
08/13/2026
-$0.70 Earnings
08/12/2026
3.95
4.30
3.90
4.19
+6.62%
2,798,446
08/11/2026
3.85
4.00
3.73
3.93
+2.08%
3,367,703
08/10/2026
4.04
4.11
3.81
3.85
-5.87%
3,088,697
08/07/2026
4.16
4.70
4.05
4.09
-2.15%
3,617,849
08/06/2026
3.88
4.21
3.87
4.18
+6.36%
3,212,514
08/05/2026
4.16
4.31
3.85
3.93
-5.76%
3,678,169
08/04/2026
4.13
4.42
4.09
4.17
-0.71%
4,218,706
08/03/2026
3.78
4.20
3.66
4.20
+9.09%
5,166,955
07/31/2026
4.04
4.66
3.80
3.85
-8.11%
7,297,140
07/30/2026
3.07
4.21
2.96
4.19
-36.23%
28,916,937
07/28/2026
6.78
7.22
5.67
6.57
-6.08%
16,545,728
07/27/2026
5.87
7.85
5.82
7.00
-64.49%
30,104,300
07/24/2026
19.77
20.18
18.31
19.70
-0.66%
2,469,814
07/23/2026
18.51
20.54
18.49
19.83
+4.87%
2,009,540
07/22/2026
19.72
19.92
18.77
18.91
-4.45%
1,545,003
07/21/2026
19.50
20.16
18.98
19.79
+1.49%
2,257,379
07/20/2026
19.68
20.17
18.93
19.50
+0.31%
1,911,621
07/17/2026
18.77
19.79
18.64
19.44
+1.67%
1,165,293
07/16/2026
20.39
20.49
19.00
19.12
-6.04%
1,489,709
07/15/2026
20.63
20.84
19.60
20.35
-1.60%
1,371,340
07/14/2026
20.61
21.03
20.27
20.68
+0.34%
994,030
07/13/2026
21.30
21.53
20.17
20.61
-4.18%
1,275,764
07/10/2026
22.58
22.58
21.19
21.51
-4.40%
1,227,924
07/09/2026
22.43
22.52
21.75
22.50
+1.12%
1,169,150
07/08/2026
22.26
23.03
21.41
22.25
+0.14%
1,456,707
07/07/2026
22.55
22.71
21.82
22.22
-0.94%
1,447,665
07/06/2026
23.57
23.85
21.65
22.43
-3.36%
2,126,808
07/02/2026
23.13
24.57
22.53
23.21
+0.61%
1,641,256
07/01/2026
24.13
24.25
23.04
23.07
-4.19%
1,807,644
06/30/2026
23.86
24.99
23.86
24.08
+1.18%
1,858,849
06/29/2026
27.01
27.05
23.46
23.80
-9.98%
3,243,527
06/26/2026
27.20
27.40
25.63
26.44
-13.03%
5,489,471
06/25/2026
29.40
30.93
29.29
30.40
+3.02%
1,029,232
06/24/2026
29.88
30.01
29.19
29.51
-0.30%
803,320
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