Capricor Therapeutics, Inc. (CAPR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CAPR Historical Return
If you invested $1000 in Capricor Therapeutics, Inc. (CAPR) 10 years ago, it would be worth $336.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,028.9, while $1000 invested 1 year ago would be worth $1,785.35. This corresponds to total returns of -66.3%, 202.89%, 78.53%, respectively, with annualized returns of -10.31%, 24.8%, 78.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CAPR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.85 | 11.22 | 11.22 | 11.23 | 9.01 | 9.93M |
| November 10, 2026 | 9.65 | 8.87 | 8.87 | 10.06 | 8.85 | 4.32M |
| November 09, 2026 | 9.14 | 9.85 | 9.85 | 10 | 8.55 | 4.68M |
| November 06, 2026 | 8.72 | 9 | 9 | 9.12 | 8.3 | 4.62M |
| November 05, 2026 | 8.64 | 8.6 | 8.6 | 8.7 | 8.15 | 4.67M |
| November 04, 2026 | 8.16 | 8.92 | 8.92 | 8.94 | 7.9 | 6.35M |
| November 03, 2026 | 7.23 | 8.24 | 8.24 | 8.32 | 7.15 | 4.32M |
| November 02, 2026 | 6.88 | 7.24 | 7.24 | 7.46 | 6.67 | 5M |
| October 30, 2026 | 6.58 | 6.38 | 6.38 | 6.64 | 6.14 | 3.21M |
| October 29, 2026 | 6.27 | 6.63 | 6.63 | 6.93 | 6.24 | 3.3M |
| October 28, 2026 | 6 | 6.23 | 6.23 | 6.41 | 5.9 | 2.98M |
| October 27, 2026 | 5.79 | 6.1 | 6.1 | 6.31 | 5.67 | 3.47M |
| October 26, 2026 | 5.91 | 5.74 | 5.74 | 5.95 | 5.69 | 1.54M |
| October 23, 2026 | 6.03 | 5.93 | 5.93 | 6.08 | 5.8 | 1.46M |
| October 22, 2026 | 5.83 | 6.13 | 6.13 | 6.36 | 5.8 | 2.75M |
| October 21, 2026 | 6.6 | 5.88 | 5.88 | 6.75 | 5.79 | 3.38M |
| October 20, 2026 | 6.53 | 6.61 | 6.61 | 6.83 | 6.47 | 2.04M |
| October 19, 2026 | 6.82 | 6.65 | 6.65 | 6.93 | 6.54 | 1.91M |
| October 16, 2026 | 7.21 | 6.71 | 6.71 | 7.25 | 6.68 | 1.92M |
| October 15, 2026 | 6.64 | 7.27 | 7.27 | 7.33 | 6.64 | 3.35M |
| October 14, 2026 | 6.76 | 6.59 | 6.59 | 6.89 | 6.47 | 2.51M |
| October 13, 2026 | 7.32 | 6.88 | 6.88 | 7.4 | 6.87 | 2.64M |
| October 12, 2026 | 7.79 | 7.47 | 7.47 | 7.81 | 7.45 | 1.46M |
| October 09, 2026 | 8.01 | 7.83 | 7.83 | 8.05 | 7.69 | 1.69M |
| October 08, 2026 | 7.89 | 8.01 | 8.01 | 8.17 | 7.8 | 2.51M |
| October 07, 2026 | 7.59 | 8.1 | 8.1 | 8.27 | 7.48 | 2.84M |
| October 06, 2026 | 7.75 | 7.75 | 7.75 | 7.89 | 7.46 | 3.12M |
| October 05, 2026 | 8.75 | 7.78 | 7.78 | 8.8 | 7.37 | 6.74M |
| 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 |
AD
