The highest closing price for Capricor Therapeutics (CAPR) last month was $10.01, on September 1. It was down 12.1% for the month. The latest price is $7.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $10.03 | $10.72 | $9.40 | $9.47 | 20,566,600 |
September 29 2026 | $8.75 | $8.97 | $8.50 | $8.57 | 2,674,700 |
September 28 2026 | $8.29 | $8.84 | $8.15 | $8.71 | 2,089,900 |
September 25 2026 | $8.61 | $8.67 | $8.30 | $8.36 | 1,910,900 |
September 24 2026 | $8.60 | $8.87 | $8.27 | $8.57 | 2,399,800 |
September 23 2026 | $9.26 | $9.36 | $8.52 | $8.67 | 3,139,200 |
September 22 2026 | $9.01 | $9.48 | $8.89 | $9.34 | 2,496,800 |
September 21 2026 | $9.14 | $9.28 | $8.84 | $8.90 | 2,419,000 |
September 18 2026 | $9.30 | $9.36 | $8.96 | $9.06 | 3,246,900 |
September 17 2026 | $8.93 | $9.79 | $8.82 | $9.42 | 3,937,500 |
September 16 2026 | $8.58 | $9.07 | $8.41 | $8.56 | 2,380,600 |
September 15 2026 | $8.83 | $8.90 | $8.38 | $8.56 | 2,172,300 |
September 14 2026 | $9.11 | $9.24 | $8.71 | $8.81 | 2,903,900 |
September 11 2026 | $8.32 | $8.67 | $8.26 | $8.37 | 2,070,400 |
September 10 2026 | $8.58 | $8.70 | $8.18 | $8.30 | 2,912,200 |
September 09 2026 | $9.08 | $9.27 | $8.60 | $8.64 | 2,750,700 |
September 08 2026 | $9.15 | $9.49 | $8.81 | $9.06 | 2,727,200 |
September 04 2026 | $9.40 | $9.81 | $9.26 | $9.40 | 2,555,700 |
September 03 2026 | $9.83 | $9.93 | $9.14 | $9.28 | 4,056,300 |
September 02 2026 | $10.07 | $10.65 | $9.60 | $9.89 | 5,156,100 |
September 01 2026 | $10.77 | $11.00 | $9.85 | $10.01 | 6,308,600 |
Daily pricing data for Capricor Therapeutics dates back to 6/20/2002, and may be incomplete.