Capricor Therapeutics, Inc. (CAPR) NASDAQ

Currency In USD

CAPR Historical Return

If you invested $1000 in Capricor Therapeutics, Inc. (CAPR) 10 years ago, it would be worth $103.77 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $865.17, while $1000 invested 1 year ago would be worth $501.3. This corresponds to total returns of -89.62%, -13.48%, -49.87%, respectively, with annualized returns of -20.26%, -2.85%, -49.87%.

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
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
July 06, 2026	23.57	22.43	22.43	23.85	21.65	2.13M
July 02, 2026	23.13	23.21	23.21	24.57	22.53	1.64M
July 01, 2026	24.13	23.07	23.07	24.25	23.04	1.81M
June 30, 2026	23.86	24.08	24.08	24.99	23.86	1.86M
June 29, 2026	27.01	23.8	23.8	27.05	23.46	3.24M
June 26, 2026	27.2	26.44	26.44	27.4	25.63	5.49M
June 25, 2026	29.4	30.4	30.4	30.93	29.29	1.03M
June 24, 2026	29.88	29.51	29.51	30.01	29.19	802,968
June 23, 2026	28.73	29.6	29.6	29.99	28.53	794,685
June 22, 2026	29.5	29.34	29.34	30.19	28.89	1.68M
June 18, 2026	28.28	28.38	28.38	29.27	27.63	3.09M
June 17, 2026	27.28	27.95	27.95	28.73	26.97	1.46M
June 16, 2026	26.8	26.05	26.05	27.07	25.6	654,848
June 15, 2026	26.04	26.72	26.72	26.97	26	985,485
June 12, 2026	25.11	25.8	25.8	26.12	25	773,423
June 11, 2026	25.36	25.04	25.04	25.64	24.65	1.22M
June 10, 2026	25.98	25.33	25.33	26.42	25.01	1.48M
June 09, 2026	26.52	26.01	26.01	26.97	25.07	973,556
June 08, 2026	27.15	26.16	26.16	27.38	26	639,052
June 05, 2026	27.88	26.71	26.71	27.95	26.56	574,103
June 04, 2026	27.78	27.95	27.95	28.5	27.51	584,153
June 03, 2026	27.03	27.64	27.64	27.86	26.92	660,090
June 02, 2026	28.05	27.34	27.34	28.26	27.09	895,495
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