stockNASDAQ: CAPR • 28 Days Updates
Capricor Therapeutics Inc. (CAPR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:capricor.com/investors
Price & Performance Trajectory
Capricor Therapeutics Inc.NASDAQ: CAPR
Latest Close
$7.83
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCAPR session performance
✓ Latest Close USD
$7.83
Latest session close
$-0.54vs period start
Period Return % % GAIN
-6.45%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.72 / $7.37
Period range envelope
$3.35channel spread
Total Volume SHARES
75.37M
Period turnover
Avg: 3.77M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.83 | -2.25% | $8.05 | $7.69 | 1.69M |
| Oct 08, 2026 | $8.01 | -1.11% | $8.17 | $7.80 | 2.51M |
| Oct 07, 2026 | $8.10 | +4.52% | $8.27 | $7.46 | 2.85M |
| Oct 06, 2026 | $7.75 | -0.39% | $7.89 | $7.46 | 3.13M |
| Oct 05, 2026 | $7.78 | -13.07% | $8.80 | $7.37 | 6.77M |
| Oct 02, 2026 | $8.95 | +0.11% | $9.24 | $8.77 | 2.64M |
| Oct 01, 2026 | $8.94 | -5.60% | $9.39 | $8.83 | 3.88M |
| Sep 30, 2026 | $9.47 | +10.50% | $10.72 | $9.40 | 20.57M |
| Sep 29, 2026 | $8.57 | -1.61% | $8.97 | $8.50 | 2.67M |
| Sep 28, 2026 | $8.71 | +4.19% | $8.84 | $8.15 | 2.09M |
| Sep 25, 2026 | $8.36 | -2.45% | $8.67 | $8.30 | 1.91M |
| Sep 24, 2026 | $8.57 | -1.15% | $8.87 | $8.27 | 2.40M |
| Sep 23, 2026 | $8.67 | -2.58% | $9.36 | $8.52 | 3.14M |
| Sep 21, 2026 | $8.90 | -1.77% | $9.28 | $8.84 | 2.42M |
| Sep 18, 2026 | $9.06 | -3.82% | $9.36 | $8.96 | 3.25M |
Page 1 of 2