Capricor Therapeutics Stock Price History
NASDAQ: CAPRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.83-0.18 (-2.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAPR price history at a glance
The price history for Capricor Therapeutics (CAPR) on this page begins on February 12, 2007, when the stock closed at $1,315.00; it most recently closed at $7.83 on October 5, 2026. The highest price in this record is $3,500.00, reached on October 22, 2007; the latest close is 99.8% below that peak. Across the 18 complete calendar years in the table, CAPR finished higher in 8 and lower in 10. Its best year was 2024 (+219.2%) and its worst was 2012 (-89.1%).
Over roughly 20 years the share price changed -99.4%, a -23.0% compound annual price return (excluding dividends). In the last 12 months alone, CAPR has gained 2.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $3,500.00
- Date of high
- Oct 22, 2007
- Low since 2007
- $0.88
- Date of low
- Mar 9, 2020
- 52-week high
- $40.37
- 52-week low
- $2.96
- Last close
- $7.83
CAPR returns
1 week
-12.51%
1 month
-9.38%
3 months
-63.60%
6 months
-74.90%
Year to date
-72.87%
1 year
+2.76%
3 years
+173.78%
5 years
+97.73%
CAPR price return, excluding dividends.
CAPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.83 | -72.34% |
| 2025 | 28.31 | +81.36% |
| 2024 | 15.61 | +219.22% |
| 2023 | 4.89 | +26.68% |
| 2022 | 3.86 | +31.74% |
| 2021 | 2.93 | -14.58% |
| 2020 | 3.43 | +172.22% |
| 2019 | 1.26 | -75.29% |
| 2018 | 5.10 | -67.72% |
| 2017 | 15.80 | -40.60% |
| 2016 | 26.60 | -13.36% |
| 2015 | 30.70 | -18.13% |
| 2014 | 37.50 | +10.29% |
| 2013 | 34.00 | +13.33% |
| 2012 | 30.00 | -89.09% |
| 2011 | 275.00 | -11.29% |
| 2010 | 310.00 | -48.76% |
| 2009 | 605.00 | +51.25% |
| 2008 | 400.00 | -85.45% |
| 2007* | 2,750.00 | +109.13% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CAPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.01 | 8.05 | 7.69 | 7.83 | -2.25% | |
| 7.88 | 8.17 | 7.80 | 8.01 | -1.11% | |
| 7.59 | 8.27 | 7.46 | 8.10 | +4.52% | |
| 7.75 | 7.89 | 7.46 | 7.75 | -0.39% | |
| 8.75 | 8.80 | 7.37 | 7.78 | -13.07% | |
| 9.14 | 9.24 | 8.77 | 8.95 | +0.11% | |
| 9.36 | 9.39 | 8.83 | 8.94 | -5.60% | |
| 10.03 | 10.72 | 9.40 | 9.47 | +10.50% | |
| 8.75 | 8.97 | 8.50 | 8.57 | -1.61% | |
| 8.29 | 8.84 | 8.15 | 8.71 | +4.19% | |
| 8.61 | 8.67 | 8.30 | 8.36 | -2.45% | |
| 8.60 | 8.87 | 8.27 | 8.57 | -1.15% | |
| 9.26 | 9.36 | 8.52 | 8.67 | -7.17% | |
| 9.01 | 9.48 | 8.89 | 9.34 | +4.94% | |
| 9.14 | 9.28 | 8.84 | 8.90 | -1.77% | |
| 9.30 | 9.36 | 8.96 | 9.06 | -3.82% | |
| 8.93 | 9.79 | 8.82 | 9.42 | +10.05% | |
| 8.58 | 9.07 | 8.41 | 8.56 | 0.00% | |
| 8.83 | 8.90 | 8.38 | 8.56 | -2.84% | |
| 9.11 | 9.24 | 8.71 | 8.81 | +5.26% | |
| 8.32 | 8.67 | 8.26 | 8.37 | +0.84% | |
| 8.58 | 8.70 | 8.18 | 8.30 | -3.94% | |
| 9.08 | 9.27 | 8.60 | 8.64 | -4.64% | |
| 9.15 | 9.49 | 8.81 | 9.06 | -3.62% | |
| 9.40 | 9.81 | 9.26 | 9.40 | +1.29% | |
| 9.83 | 9.93 | 9.14 | 9.28 | -6.17% | |
| 10.07 | 10.65 | 9.60 | 9.89 | -1.20% | |
| 10.77 | 11.00 | 9.85 | 10.01 | +1.01% | |
| 9.50 | 10.27 | 9.07 | 9.91 | +3.34% | |
| 9.73 | 10.20 | 9.47 | 9.59 | -4.67% | |
| 9.19 | 10.61 | 8.90 | 10.06 | +7.48% | |
| 8.29 | 9.88 | 8.05 | 9.36 | +12.91% | |
| 7.25 | 8.60 | 7.25 | 8.29 | +21.91% | |
| 8.03 | 8.03 | 6.34 | 6.80 | +8.11% | |
| 6.81 | 7.08 | 6.01 | 6.29 | -8.04% | |
| 7.66 | 7.82 | 6.83 | 6.84 | -14.29% | |
| 7.19 | 7.99 | 7.14 | 7.98 | +12.71% | |
| 7.50 | 8.29 | 6.76 | 7.08 | -4.97% | |
| 6.87 | 7.59 | 6.59 | 7.45 | +12.03% | |
| 7.66 | 8.15 | 6.04 | 6.65 | +57.96% | |
| 4.18 | 4.42 | 4.14 | 4.21 | +0.48% | |
| 3.95 | 4.30 | 3.90 | 4.19 | +6.62% | |
| 3.85 | 4.00 | 3.73 | 3.93 | +2.08% | |
| 4.04 | 4.11 | 3.81 | 3.85 | -5.87% | |
| 4.16 | 4.70 | 4.05 | 4.09 | -2.15% | |
| 3.88 | 4.21 | 3.87 | 4.18 | +6.36% | |
| 4.16 | 4.31 | 3.85 | 3.93 | -5.76% | |
| 4.13 | 4.42 | 4.09 | 4.17 | -0.71% | |
| 3.78 | 4.20 | 3.66 | 4.20 | +9.09% | |
| 4.04 | 4.66 | 3.80 | 3.85 | -8.11% | |
| 3.07 | 4.21 | 2.96 | 4.19 | -36.23% | |
| 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | |
| 6.78 | 7.22 | 5.67 | 6.57 | -6.14% | |
| 5.87 | 7.85 | 5.82 | 7.00 | -64.47% | |
| 19.77 | 20.18 | 18.31 | 19.70 | -0.66% | |
| 18.51 | 20.54 | 18.49 | 19.83 | +4.87% | |
| 19.72 | 19.92 | 18.77 | 18.91 | -4.45% | |
| 19.50 | 20.16 | 18.98 | 19.79 | +1.49% | |
| 19.68 | 20.17 | 18.93 | 19.50 | +0.31% | |
| 18.77 | 19.79 | 18.64 | 19.44 | +1.67% | |
| 20.39 | 20.49 | 19.00 | 19.12 | -6.04% | |
| 20.63 | 20.84 | 19.60 | 20.35 | -1.60% | |
| 20.61 | 21.04 | 20.27 | 20.68 | +0.34% | |
| 21.30 | 21.53 | 20.17 | 20.61 | -4.18% | |
| 22.58 | 22.58 | 21.19 | 21.51 | -4.40% | |
| 22.43 | 22.52 | 21.75 | 22.50 | +1.12% | |
| 22.26 | 23.03 | 21.41 | 22.25 | +0.14% | |
| 22.55 | 22.71 | 21.82 | 22.22 | -0.94% | |
| 23.57 | 23.85 | 21.65 | 22.43 | -3.36% | |
| 23.13 | 24.57 | 22.53 | 23.21 | +0.61% | |
| 24.13 | 24.25 | 23.04 | 23.07 | -4.19% | |
| 23.86 | 24.99 | 23.86 | 24.08 | +1.18% | |
| 27.01 | 27.05 | 23.46 | 23.80 | -9.98% | |
| 27.20 | 27.40 | 25.63 | 26.44 | -13.03% | |
| 29.40 | 30.93 | 29.29 | 30.40 | +3.02% | |
| 29.88 | 30.01 | 29.19 | 29.51 | -0.30% | |
| 28.73 | 29.99 | 28.53 | 29.60 | +0.89% | |
| 29.50 | 30.19 | 28.89 | 29.34 | +3.38% | |
| 28.28 | 29.27 | 27.63 | 28.38 | +1.54% | |
| 27.28 | 28.73 | 26.97 | 27.95 | +7.29% | |
| 26.80 | 27.07 | 25.60 | 26.05 | -2.51% | |
| 26.04 | 26.97 | 26.00 | 26.72 | +3.57% | |
| 25.11 | 26.12 | 25.00 | 25.80 | +3.04% | |
| 25.36 | 25.64 | 24.65 | 25.04 | -1.14% | |
| 25.98 | 26.42 | 25.01 | 25.33 | -2.61% | |
| 26.52 | 26.97 | 25.07 | 26.01 | -0.57% | |
| 27.15 | 27.38 | 26.00 | 26.16 | -2.06% | |
| 27.88 | 27.95 | 26.56 | 26.71 | -4.44% | |
| 27.78 | 28.50 | 27.51 | 27.95 | +1.12% | |
| 27.03 | 27.86 | 26.92 | 27.64 | +1.10% | |
| 28.05 | 28.26 | 27.09 | 27.34 | -4.17% | |
| 29.52 | 29.52 | 28.03 | 28.53 | -4.77% | |
| 30.25 | 30.52 | 29.54 | 29.96 | +2.92% | |
| 29.21 | 29.36 | 28.77 | 29.11 | -0.10% | |
| 29.42 | 29.87 | 28.87 | 29.14 | -0.75% | |
| 29.43 | 29.45 | 28.85 | 29.36 | +1.70% | |
| 29.58 | 30.00 | 28.66 | 28.87 | -2.40% | |
| 28.76 | 29.92 | 28.18 | 29.58 | +1.96% | |
| 27.52 | 29.12 | 27.09 | 29.01 | +7.76% | |
| 27.64 | 28.00 | 26.60 | 26.92 | -3.93% | |
| 28.99 | 29.20 | 27.38 | 28.02 | -2.67% | |
| 29.11 | 29.83 | 28.53 | 28.79 | -3.42% | |
| 30.50 | 30.93 | 29.32 | 29.81 | -1.71% | |
| 30.67 | 31.95 | 29.26 | 30.33 | -3.78% | |
| 31.58 | 32.10 | 30.93 | 31.52 | -1.19% | |
| 30.30 | 32.55 | 30.02 | 31.90 | +5.00% | |
| 29.50 | 31.28 | 28.45 | 30.38 | -10.49% | |
| 33.95 | 34.37 | 33.02 | 33.94 | -1.28% | |
| 33.14 | 34.50 | 32.89 | 34.38 | +4.31% | |
| 33.72 | 34.34 | 31.58 | 32.96 | -1.61% | |
| 31.21 | 33.64 | 31.06 | 33.50 | +8.38% | |
| 33.50 | 33.59 | 30.82 | 30.91 | -7.95% | |
| 33.06 | 34.64 | 32.74 | 33.58 | +3.45% | |
| 33.91 | 34.11 | 32.28 | 32.46 | -4.47% | |
| 35.00 | 35.85 | 33.62 | 33.98 | -3.19% | |
| 35.31 | 35.46 | 34.12 | 35.10 | -0.48% | |
| 33.86 | 35.34 | 33.06 | 35.27 | +4.16% | |
| 35.00 | 35.07 | 32.86 | 33.86 | -3.26% | |
| 35.77 | 35.99 | 34.53 | 35.00 | -0.96% | |
| 34.37 | 35.47 | 33.76 | 35.34 | +3.30% | |
| 34.87 | 36.82 | 33.90 | 34.21 | -1.41% | |
| 35.36 | 35.66 | 34.33 | 34.70 | +0.32% | |
| 35.29 | 35.45 | 33.44 | 34.59 | -1.28% | |
| 34.82 | 35.30 | 34.07 | 35.04 | +0.92% | |
| 34.00 | 34.77 | 33.32 | 34.72 | +0.52% | |
| 31.21 | 35.99 | 30.90 | 34.54 | +10.71% | |
| 31.54 | 31.68 | 29.58 | 31.20 | -1.30% | |
| 31.22 | 32.13 | 30.98 | 31.61 | +0.03% | |
| 32.87 | 33.00 | 31.29 | 31.60 | -1.16% | |
| 31.37 | 31.98 | 30.33 | 31.97 | +0.92% | |
| 31.98 | 33.15 | 31.39 | 31.68 | -1.34% | |
| 29.09 | 32.40 | 28.91 | 32.11 | +6.61% | |
| 30.45 | 31.74 | 29.95 | 30.12 | -0.92% | |
| 28.53 | 30.49 | 28.30 | 30.40 | +9.47% | |
| 29.05 | 29.27 | 27.50 | 27.77 | -3.91% | |
| 29.62 | 30.46 | 28.37 | 28.90 | -3.51% | |
| 29.44 | 30.25 | 29.09 | 29.95 | +0.17% | |
| 29.18 | 30.44 | 29.04 | 29.90 | +3.57% | |
| 29.60 | 29.92 | 28.36 | 28.87 | -4.09% | |
| 29.67 | 30.32 | 28.15 | 30.10 | +3.44% | |
| 31.22 | 32.45 | 29.09 | 29.10 | -6.64% | |
| 30.50 | 31.25 | 29.40 | 31.17 | +0.87% | |
| 31.25 | 31.50 | 30.41 | 30.90 | -0.93% | |
| 30.66 | 31.84 | 30.14 | 31.19 | +2.06% | |
| 30.52 | 32.44 | 30.20 | 30.56 | +0.20% | |
| 33.00 | 33.00 | 29.41 | 30.50 | -8.74% | |
| 33.94 | 34.21 | 32.25 | 33.42 | -0.45% | |
| 32.50 | 35.10 | 32.50 | 33.57 | +0.51% | |
| 32.50 | 36.49 | 32.08 | 33.40 | +9.04% | |
| 30.77 | 31.41 | 28.98 | 30.63 | +9.78% | |
| 25.41 | 28.89 | 25.08 | 27.90 | +8.06% | |
| 25.50 | 25.87 | 25.10 | 25.82 | +1.25% | |
| 26.44 | 26.58 | 25.33 | 25.50 | -1.32% | |
| 25.62 | 26.52 | 25.12 | 25.84 | -3.80% | |
| 26.69 | 27.63 | 26.30 | 26.86 | -3.83% | |
| 27.76 | 27.98 | 27.13 | 27.93 | +0.14% | |
| 28.40 | 28.45 | 27.45 | 27.89 | -1.62% | |
| 27.99 | 28.88 | 27.88 | 28.35 | +1.58% | |
| 27.65 | 28.03 | 27.07 | 27.91 | +0.14% | |
| 28.16 | 29.08 | 27.32 | 27.87 | -2.24% | |
| 28.70 | 29.40 | 27.54 | 28.51 | -2.20% | |
| 25.47 | 29.28 | 25.07 | 29.15 | +14.18% | |
| 22.99 | 26.15 | 22.80 | 25.53 | +10.86% | |
| 22.49 | 23.34 | 22.05 | 23.03 | +2.58% | |
| 24.24 | 24.37 | 22.26 | 22.45 | -5.15% | |
| 24.00 | 24.48 | 23.23 | 23.67 | -2.19% | |
| 24.77 | 25.08 | 23.81 | 24.20 | -1.75% | |
| 25.20 | 25.45 | 24.50 | 24.63 | -2.22% | |
| 24.72 | 25.33 | 24.26 | 25.19 | +1.90% | |
| 23.36 | 25.21 | 23.23 | 24.72 | +7.34% | |
| 24.14 | 24.83 | 22.70 | 23.03 | -6.00% | |
| 24.78 | 24.79 | 23.70 | 24.50 | -1.53% | |
| 23.05 | 24.93 | 22.77 | 24.88 | +7.75% | |
| 21.77 | 23.09 | 21.75 | 23.09 | +5.48% | |
| 22.70 | 23.00 | 21.83 | 21.89 | -3.18% | |
| 21.61 | 22.70 | 21.06 | 22.61 | +4.82% | |
| 23.86 | 23.86 | 21.40 | 21.57 | -8.29% | |
| 23.69 | 23.75 | 23.10 | 23.52 | -0.42% | |
| 23.03 | 23.71 | 22.80 | 23.62 | +1.81% | |
| 24.02 | 24.14 | 23.01 | 23.20 | -4.01% | |
| 24.34 | 24.74 | 24.09 | 24.17 | -0.58% | |
| 23.91 | 24.62 | 23.52 | 24.31 | +0.45% | |
| 25.38 | 25.70 | 23.58 | 24.20 | -0.62% | |
| 24.16 | 24.89 | 23.96 | 24.35 | +1.29% | |
| 24.68 | 24.69 | 23.53 | 24.04 | -3.03% | |
| 24.51 | 25.00 | 24.23 | 24.79 | 0.00% | |
| 24.27 | 25.44 | 24.12 | 24.79 | +1.14% | |
| 23.62 | 24.86 | 23.24 | 24.51 | +2.81% | |
| 26.00 | 26.20 | 23.15 | 23.84 | -6.69% | |
| 25.86 | 26.22 | 25.07 | 25.55 | -2.89% | |
| 26.08 | 26.94 | 25.70 | 26.31 | +0.69% | |
| 24.73 | 26.44 | 24.66 | 26.13 | +5.32% | |
| 27.91 | 28.49 | 24.34 | 24.81 | -12.36% | |
| 29.09 | 29.36 | 27.51 | 28.31 | -1.91% | |
| 28.76 | 29.24 | 28.01 | 28.86 | -0.35% | |
| 29.96 | 30.09 | 28.20 | 28.96 | -3.60% | |
| 29.63 | 30.71 | 29.59 | 30.04 | +1.18% | |
| 29.53 | 29.98 | 29.20 | 29.69 | +0.03% | |
| 28.87 | 30.17 | 28.51 | 29.68 | +2.70% | |
| 29.08 | 29.75 | 28.57 | 28.90 | -2.03% | |
| 27.93 | 30.00 | 27.78 | 29.50 | +6.08% | |
| 26.21 | 29.44 | 26.11 | 27.81 | +6.19% | |
| 26.11 | 26.99 | 26.04 | 26.19 | +0.15% | |
| 25.84 | 26.95 | 25.60 | 26.15 | +0.50% | |
| 26.05 | 26.81 | 25.75 | 26.02 | -2.00% | |
| 25.87 | 27.18 | 25.84 | 26.55 | +2.04% | |
| 26.55 | 27.12 | 25.59 | 26.02 | -4.27% | |
| 28.02 | 28.49 | 27.14 | 27.18 | -5.20% | |
| 28.30 | 29.23 | 27.51 | 28.67 | +4.71% | |
| 28.00 | 28.37 | 27.01 | 27.38 | -4.13% | |
| 26.60 | 31.44 | 26.25 | 28.56 | +6.21% | |
| 26.74 | 28.63 | 26.01 | 26.89 | +5.87% | |
| 28.25 | 30.60 | 23.05 | 25.40 | -15.22% | |
| 30.00 | 40.37 | 21.50 | 29.96 | +371.07% | |
| 6.75 | 6.82 | 6.15 | 6.36 | -4.36% | |
| 5.35 | 7.23 | 5.35 | 6.65 | +24.30% | |
| 5.26 | 5.92 | 5.22 | 5.35 | +3.08% | |
| 4.66 | 5.20 | 4.63 | 5.19 | +12.83% | |
| 4.45 | 4.84 | 4.30 | 4.60 | -0.86% | |
| 5.55 | 5.61 | 4.40 | 4.64 | -19.30% | |
| 5.63 | 6.00 | 5.51 | 5.75 | +1.05% | |
| 5.82 | 6.01 | 5.67 | 5.69 | -1.39% | |
| 5.68 | 5.89 | 5.60 | 5.77 | +2.30% | |
| 5.56 | 5.77 | 5.54 | 5.64 | -0.88% | |
| 5.60 | 5.99 | 5.53 | 5.69 | +1.61% | |
| 5.60 | 5.82 | 5.52 | 5.60 | -2.95% | |
| 5.83 | 6.04 | 5.71 | 5.77 | -1.70% | |
| 6.18 | 6.54 | 5.85 | 5.87 | -5.32% | |
| 5.89 | 6.39 | 5.66 | 6.20 | +11.51% | |
| 6.00 | 6.27 | 5.43 | 5.56 | -6.24% | |
| 6.28 | 6.34 | 5.90 | 5.93 | -5.57% | |
| 6.29 | 6.41 | 6.15 | 6.28 | +0.96% | |
| 6.06 | 6.26 | 6.03 | 6.22 | +2.64% | |
| 6.05 | 6.41 | 6.00 | 6.06 | -0.16% | |
| 6.45 | 6.46 | 6.06 | 6.07 | -6.76% | |
| 6.40 | 6.54 | 6.16 | 6.51 | +4.83% | |
| 6.83 | 6.83 | 6.19 | 6.21 | -10.26% | |
| 6.19 | 7.08 | 6.13 | 6.92 | +11.97% | |
| 6.21 | 6.31 | 6.12 | 6.18 | 0.00% | |
| 6.20 | 6.42 | 6.17 | 6.18 | -0.32% | |
| 6.16 | 6.34 | 6.05 | 6.20 | +1.14% | |
| 6.19 | 6.28 | 6.11 | 6.13 | -1.61% | |
| 6.37 | 6.37 | 6.10 | 6.23 | -2.20% | |
| 6.42 | 6.49 | 6.31 | 6.37 | -0.47% | |
| 6.33 | 6.56 | 6.30 | 6.40 | +2.40% | |
| 6.15 | 6.54 | 6.01 | 6.25 | +1.46% | |
| 6.74 | 6.82 | 6.10 | 6.16 | -7.92% | |
| 6.72 | 6.89 | 6.62 | 6.69 | -0.15% | |
| 6.62 | 6.80 | 6.46 | 6.70 | -0.30% | |
| 7.13 | 7.16 | 6.70 | 6.72 | -5.22% | |
| 7.62 | 7.62 | 7.06 | 7.09 | -6.96% | |
| 7.51 | 7.82 | 7.47 | 7.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAPR chart for longer ranges.