Capricor Therapeutics, Inc. (CAPR) NASDAQ

27.47

-1.06(-3.72%)

Updated at June 02 02:59PM

Currency In USD

CAPR Historical Return

If you invested $1000 in Capricor Therapeutics, Inc. (CAPR) 10 years ago, it would be worth $880.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,919.4, while $1000 invested 1 year ago would be worth $2,690.5. This corresponds to total returns of -11.96%, 591.94%, 169.05%, respectively, with annualized returns of -1.26%, 47.2%, 169.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	29.52	28.53	28.53	29.52	28.03	726,430
May 29, 2026	30.25	29.96	29.96	30.52	29.54	840,913
May 28, 2026	29.21	29.11	29.11	29.36	28.77	403,826
May 27, 2026	29.42	29.14	29.14	29.87	28.87	553,613
May 26, 2026	29.43	29.36	29.36	29.45	28.85	674,389
May 22, 2026	29.58	28.87	28.87	30	28.66	569,737
May 21, 2026	28.76	29.58	29.58	29.92	28.18	893,276
May 20, 2026	27.52	29.01	29.01	29.11	27.09	1.12M
May 19, 2026	27.64	26.92	26.92	28	26.6	1.1M
May 18, 2026	28.99	28.02	28.02	29.2	27.38	916,589
May 15, 2026	29.11	28.79	28.79	29.83	28.53	987,865
May 14, 2026	30.5	29.81	29.81	30.93	29.32	863,866
May 13, 2026	30.67	30.33	30.33	31.95	29.26	1.69M
May 12, 2026	31.58	31.52	31.52	32.1	30.93	1.05M
May 11, 2026	30.3	31.9	31.9	32.55	30.02	1.67M
May 08, 2026	29.5	30.38	30.38	31.28	28.45	3.48M
May 07, 2026	33.95	33.94	33.94	34.37	33.02	638,679
May 06, 2026	33.14	34.38	34.38	34.5	32.89	713,752
May 05, 2026	33.72	32.96	32.96	34.34	31.58	630,240
May 04, 2026	31.21	33.5	33.5	33.64	31.06	915,475
May 01, 2026	33.5	30.91	30.91	33.59	30.82	1.74M
April 30, 2026	33.06	33.58	33.58	34.64	32.74	835,264
April 29, 2026	33.91	32.46	32.46	34.11	32.28	770,873
April 28, 2026	35	33.98	33.98	35.85	33.62	744,371
April 27, 2026	35.31	35.1	35.1	35.46	34.12	993,063
April 24, 2026	33.86	35.27	35.27	35.34	33.06	956,566
April 23, 2026	35	33.86	33.86	35.07	32.86	842,704
April 22, 2026	35.77	35	35	35.99	34.53	590,778
April 21, 2026	34.37	35.34	35.34	35.47	33.76	803,557
April 20, 2026	34.87	34.21	34.21	36.82	33.9	1.04M
April 17, 2026	35.36	34.7	34.7	35.66	34.35	740,043
April 16, 2026	35.29	34.59	34.59	35.45	33.44	848,950
April 15, 2026	34.82	35.04	35.04	35.3	34.07	756,035
April 14, 2026	34	34.72	34.72	34.77	33.32	949,148
April 13, 2026	31.21	34.54	34.54	35.99	30.9	2.29M
April 10, 2026	31.54	31.2	31.2	31.68	29.58	743,062
April 09, 2026	31.22	31.61	31.61	32.13	30.98	685,798
April 08, 2026	32.87	31.6	31.6	33	31.29	639,856
April 07, 2026	31.37	31.97	31.97	31.98	30.33	713,900
April 06, 2026	31.98	31.68	31.68	33.15	31.39	845,146
April 02, 2026	29.09	32.11	32.11	32.4	28.91	1.22M
April 01, 2026	30.45	30.12	30.12	31.74	29.95	1.78M
March 31, 2026	28.53	30.4	30.4	30.49	28.3	1.94M
March 30, 2026	29.05	27.77	27.77	29.27	27.5	744,763
March 27, 2026	29.62	28.9	28.9	30.46	28.37	904,807
March 26, 2026	29.44	29.95	29.95	30.25	29.09	695,305
March 25, 2026	29.18	29.9	29.9	30.44	29.04	1.05M
March 24, 2026	29.6	28.87	28.87	29.92	28.36	1.09M
March 23, 2026	29.67	30.1	30.1	30.32	28.15	1.32M
March 20, 2026	31.22	29.1	29.1	32.45	29.09	5.66M
March 19, 2026	30.5	31.17	31.17	31.25	29.4	1.25M
March 18, 2026	31.25	30.9	30.9	31.5	30.41	950,133
March 17, 2026	30.66	31.19	31.19	31.84	30.14	938,008
March 16, 2026	30.52	30.56	30.56	32.44	30.2	1.21M
March 13, 2026	33	30.5	30.5	33	29.41	2.6M
March 12, 2026	33.94	33.42	33.42	34.21	32.25	1.22M
March 11, 2026	32.5	33.57	33.57	35.1	32.5	1.82M
March 10, 2026	32.5	33.4	33.4	36.49	32.08	4.79M
March 09, 2026	30.77	30.63	30.63	31.41	28.98	2.66M
March 06, 2026	25.41	27.9	27.9	28.89	25.08	2.35M