NASDAQ · CAPR

Capricor Therapeutics, Inc.

Healthcare · Biotechnology

$5.93

Down-$0.20 (-3.26%)

Updated Oct 24, 2026, 2:58 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CAPR

CAPR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

CAPR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$6.03	$6.08	$5.80	$5.93	1.45M
Oct 22, 2026	$5.83	$6.355	$5.80	$6.13	2.76M
Oct 21, 2026	$6.60	$6.75	$5.79	$5.88	3.42M
Oct 20, 2026	$6.53	$6.8345	$6.47	$6.61	2.05M
Oct 19, 2026	$6.82	$6.925	$6.54	$6.65	1.91M
Oct 16, 2026	$7.21	$7.25	$6.68	$6.71	1.95M
Oct 15, 2026	$6.64	$7.33	$6.64	$7.27	3.36M
Oct 14, 2026	$6.76	$6.885	$6.47	$6.59	2.52M
Oct 13, 2026	$7.32	$7.3999	$6.87	$6.88	2.69M
Oct 12, 2026	$7.79	$7.81	$7.445	$7.47	1.46M
Oct 9, 2026	$8.01	$8.05	$7.69	$7.83	1.7M
Oct 8, 2026	$7.89	$8.17	$7.80	$8.01	2.52M
Oct 7, 2026	$7.59	$8.27	$7.4605	$8.10	2.89M
Oct 6, 2026	$7.75	$7.89	$7.46	$7.75	3.13M
Oct 5, 2026	$8.75	$8.80	$7.371	$7.78	6.77M
Oct 2, 2026	$9.14	$9.24	$8.7704	$8.95	2.64M
Oct 1, 2026	$9.36	$9.3945	$8.83	$8.94	3.88M
Sep 30, 2026	$10.03	$10.72	$9.40	$9.47	20.57M
Sep 29, 2026	$8.745	$8.9699	$8.50	$8.57	2.67M
Sep 28, 2026	$8.29	$8.8399	$8.1517	$8.71	2.1M
Sep 25, 2026	$8.61	$8.67	$8.30	$8.36	1.92M