Capricor Therapeutics, Inc. (CAPR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Capricor Therapeutics, Inc. (CAPR) 10 years ago, it would be worth $271.21 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,342.93, while $1000 invested 1 year ago would be worth $1,216.03. This corresponds to total returns of -72.88%, 134.29%, 21.6%, respectively, with annualized returns of -12.23%, 18.56%, 21.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 9.14 | 8.95 | 8.95 | 9.24 | 8.77 | 2.54M |
| October 01, 2026 | 9.36 | 8.94 | 8.94 | 9.39 | 8.83 | 3.83M |
| September 30, 2026 | 10.03 | 9.47 | 9.47 | 10.72 | 9.4 | 20.48M |
| September 29, 2026 | 8.74 | 8.57 | 8.57 | 8.97 | 8.5 | 2.2M |
| September 28, 2026 | 8.29 | 8.71 | 8.71 | 8.84 | 8.15 | 2.09M |
| September 25, 2026 | 8.61 | 8.36 | 8.36 | 8.67 | 8.3 | 1.9M |
| September 24, 2026 | 8.6 | 8.57 | 8.57 | 8.87 | 8.27 | 2.4M |
| September 23, 2026 | 9.26 | 8.67 | 8.67 | 9.36 | 8.52 | 3.14M |
| September 22, 2026 | 9.01 | 9.34 | 9.34 | 9.48 | 8.89 | 2.49M |
| September 21, 2026 | 9.04 | 8.9 | 8.9 | 9.19 | 8.84 | 2.39M |
| September 18, 2026 | 9.3 | 9.06 | 9.06 | 9.36 | 8.96 | 3.25M |
| September 17, 2026 | 8.93 | 9.42 | 9.42 | 9.79 | 8.82 | 3.93M |
| September 16, 2026 | 8.58 | 8.56 | 8.56 | 9.07 | 8.41 | 2.38M |
| September 15, 2026 | 8.83 | 8.56 | 8.56 | 8.9 | 8.38 | 2.17M |
| September 11, 2026 | 8.32 | 8.37 | 8.37 | 8.67 | 8.26 | 2.07M |
| September 10, 2026 | 8.57 | 8.3 | 8.3 | 8.7 | 8.18 | 2.91M |
| September 09, 2026 | 9.08 | 8.64 | 8.64 | 9.27 | 8.6 | 2.73M |
| September 08, 2026 | 9.15 | 9.06 | 9.06 | 9.49 | 8.81 | 2.73M |
| September 04, 2026 | 9.4 | 9.4 | 9.4 | 9.81 | 9.26 | 2.54M |
| September 03, 2026 | 9.83 | 9.28 | 9.28 | 9.93 | 9.14 | 4.05M |
| September 02, 2026 | 10.07 | 9.89 | 9.89 | 10.65 | 9.6 | 5.15M |
| September 01, 2026 | 10.77 | 10.01 | 10.01 | 11 | 9.85 | 6.27M |
| August 31, 2026 | 9.49 | 9.91 | 9.91 | 10.27 | 9.07 | 4.54M |
| August 28, 2026 | 9.73 | 9.59 | 9.59 | 10.2 | 9.47 | 5.16M |
| August 27, 2026 | 9.19 | 10.06 | 10.06 | 10.61 | 8.9 | 12.02M |
| August 26, 2026 | 8.29 | 9.36 | 9.36 | 9.88 | 8.05 | 11.95M |
| August 25, 2026 | 7.25 | 8.29 | 8.29 | 8.6 | 7.25 | 17.59M |
| August 24, 2026 | 8.03 | 6.8 | 6.8 | 8.03 | 6.34 | 20.04M |
| August 21, 2026 | 6.81 | 6.29 | 6.29 | 7.08 | 6.01 | 8.22M |
| August 20, 2026 | 7.66 | 6.84 | 6.84 | 7.82 | 6.83 | 8.03M |
| August 19, 2026 | 7.17 | 7.98 | 7.98 | 7.99 | 7.15 | 0 |
| August 18, 2026 | 7.5 | 7.08 | 7.08 | 8.29 | 6.76 | 8.5M |
| August 17, 2026 | 6.87 | 7.45 | 7.45 | 7.59 | 6.59 | 19.12M |
| August 14, 2026 | 7.66 | 6.65 | 6.65 | 8.15 | 6.04 | 65.84M |
| August 13, 2026 | 4.18 | 4.21 | 4.21 | 4.42 | 4.14 | 13.29M |
| August 12, 2026 | 3.93 | 4.19 | 4.19 | 4.3 | 3.9 | 0 |
| August 11, 2026 | 3.85 | 3.93 | 3.93 | 4 | 3.73 | 0 |
| August 10, 2026 | 4.04 | 3.85 | 3.85 | 4.11 | 3.81 | 3.08M |
| August 07, 2026 | 4.16 | 4.09 | 4.09 | 4.7 | 4.05 | 0 |
| August 06, 2026 | 3.88 | 4.18 | 4.18 | 4.21 | 3.87 | 3.2M |
| August 05, 2026 | 4.16 | 3.93 | 3.93 | 4.31 | 3.85 | 3.67M |
| August 04, 2026 | 4.13 | 4.17 | 4.17 | 4.42 | 4.09 | 4.21M |
| August 03, 2026 | 3.78 | 4.2 | 4.2 | 4.2 | 3.66 | 5.16M |
| July 31, 2026 | 4.04 | 3.85 | 3.85 | 4.66 | 3.8 | 7.26M |
| July 30, 2026 | 3.07 | 4.19 | 4.19 | 4.21 | 2.96 | 28.78M |
| July 28, 2026 | 6.78 | 6.57 | 6.57 | 7.22 | 5.67 | 16.38M |
| July 27, 2026 | 5.87 | 7 | 7 | 7.85 | 5.82 | 29.88M |
| July 23, 2026 | 18.51 | 19.83 | 19.83 | 20.54 | 18.49 | 2.01M |
| July 22, 2026 | 19.72 | 18.91 | 18.91 | 19.92 | 18.77 | 1.54M |
| July 21, 2026 | 19.5 | 19.79 | 19.79 | 20.16 | 18.98 | 2.25M |
| July 20, 2026 | 19.68 | 19.5 | 19.5 | 20.17 | 18.93 | 1.91M |
| July 17, 2026 | 18.77 | 19.44 | 19.44 | 19.79 | 18.64 | 1.17M |
| July 16, 2026 | 20.39 | 19.12 | 19.12 | 20.49 | 19 | 1.49M |
| July 15, 2026 | 20.63 | 20.35 | 20.35 | 20.84 | 19.6 | 1.37M |
| July 14, 2026 | 20.61 | 20.68 | 20.68 | 21.04 | 20.27 | 1.08M |
| July 13, 2026 | 21.3 | 20.61 | 20.61 | 21.53 | 20.17 | 1.27M |
| July 10, 2026 | 22.58 | 21.51 | 21.51 | 22.58 | 21.19 | 1.23M |
| July 09, 2026 | 22.43 | 22.5 | 22.5 | 22.52 | 21.75 | 1.17M |
| July 08, 2026 | 22.26 | 22.25 | 22.25 | 23.03 | 21.41 | 1.46M |
| July 07, 2026 | 22.55 | 22.22 | 22.22 | 22.71 | 21.82 | 1.45M |