CAPR
CAPRICOR THERAP (CAPR)
NASDAQ
$6.11+$0.23 (+3.86%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $341.9M
    Market Cap
  • -5.62%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -33.93%
    Low Price$5.88
    High Price$9.47
  • 3 Months
    -70.29%
    Low Price$3.85
    High Price$19.70
  • 1 Year
    -5.62%
    Low Price$3.85
    High Price$35.34
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
6.60
6.75
5.79
5.88
-11.04%
3,440,920
10/20/2026
6.53
6.83
6.47
6.61
-0.60%
2,054,716
10/19/2026
6.82
6.93
6.54
6.65
-0.89%
1,911,426
10/16/2026
7.21
7.25
6.68
6.71
-7.70%
1,954,758
10/15/2026
6.64
7.33
6.64
7.27
+10.32%
3,355,373
10/14/2026
6.76
6.89
6.47
6.59
-4.22%
2,517,063
10/13/2026
7.32
7.40
6.87
6.88
-7.90%
2,687,967
10/12/2026
7.79
7.81
7.45
7.47
-4.60%
1,460,327
10/09/2026
8.01
8.05
7.69
7.83
-2.25%
1,697,662
10/08/2026
7.89
8.17
7.80
8.01
-1.11%
2,522,926
10/07/2026
7.59
8.27
7.46
8.10
+4.52%
2,885,463
10/06/2026
7.75
7.89
7.46
7.75
-0.39%
3,132,725
10/05/2026
8.75
8.80
7.37
7.78
-13.07%
6,771,862
10/02/2026
9.14
9.24
8.77
8.95
+0.11%
2,638,976
10/01/2026
9.36
9.39
8.83
8.94
-5.60%
3,875,878
09/30/2026
10.03
10.72
9.40
9.47
+10.50%
20,566,626
09/29/2026
8.75
8.97
8.50
8.57
-1.61%
2,674,690
09/28/2026
8.29
8.84
8.15
8.71
+4.19%
2,097,251
09/25/2026
8.61
8.67
8.30
8.36
-2.45%
1,919,592
09/24/2026
8.60
8.87
8.27
8.57
-1.15%
2,402,138
09/23/2026
9.26
9.36
8.52
8.67
-7.17%
3,147,288
09/22/2026
9.01
9.48
8.89
9.34
+4.94%
2,499,553
09/21/2026
9.14
9.28
8.84
8.90
-1.77%
2,419,019
09/18/2026
9.30
9.36
8.96
9.06
-3.82%
3,255,709
09/17/2026
8.93
9.79
8.82
9.42
+10.05%
3,939,502
09/16/2026
8.58
9.07
8.41
8.56
0.00%
2,386,177
09/15/2026
8.83
8.90
8.38
8.56
-2.84%
2,174,659
09/14/2026
9.11
9.24
8.71
8.81
+5.26%
2,907,523
09/11/2026
8.32
8.67
8.26
8.37
+0.84%
2,074,936
09/10/2026
8.58
8.70
8.18
8.30
-3.94%
2,916,501
09/09/2026
9.08
9.27
8.60
8.64
-4.64%
2,750,678
09/08/2026
9.15
9.49
8.81
9.06
-3.62%
2,727,387
09/04/2026
9.40
9.81
9.26
9.40
+1.29%
2,555,651
09/03/2026
9.83
9.93
9.14
9.28
-6.17%
4,064,904
09/02/2026
10.07
10.65
9.60
9.89
-1.20%
5,165,484
09/01/2026
10.77
11.00
9.85
10.01
+1.01%
6,308,555
08/31/2026
9.50
10.27
9.07
9.91
+3.34%
4,559,369
08/28/2026
9.73
10.20
9.47
9.59
-4.67%
5,186,466
08/27/2026
9.19
10.61
8.90
10.06
+7.48%
12,045,843
08/26/2026
8.29
9.88
8.05
9.36
+12.91%
12,037,061
08/25/2026
7.25
8.60
7.25
8.29
+21.91%
17,634,423
08/24/2026
8.03
8.03
6.34
6.80
+8.11%
20,085,577
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