NASDAQ:CAPR | Historical Stock Price | CAPRICOR THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$4.88$24.87$126.60$644.53$3,281.252007-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.28$1.28263,000——
2019-12-30$1.27$1.27357,000——
2019-12-27$1.16$1.16145,400——
2019-12-26$1.20$1.20135,000——
2019-12-24$1.19$1.1999,300——
2019-12-23$1.15$1.15244,800——
2019-12-20$1.05$1.05244,100——
2019-12-19$1.07$1.07178,900——
2019-12-18$1.13$1.13423,000——
2019-12-17$1.04$1.04945,300——
2019-12-16$1.10$1.10434,300——
2019-12-13$1.30$1.30193,700——
2019-12-12$1.28$1.28214,100——
2019-12-11$1.44$1.4482,700——
2019-12-10$1.41$1.41109,100——
2019-12-09$1.42$1.42105,400——
2019-12-06$1.33$1.33323,800——
2019-12-05$1.58$1.58171,600——
2019-12-04$1.75$1.7539,000——
2019-12-03$1.75$1.7556,800——
2019-12-02$1.69$1.6980,100——
2019-11-29$1.55$1.5541,600——
2019-11-27$1.75$1.7517,400——
2019-11-26$1.77$1.7733,900——
2019-11-25$1.84$1.8416,200——
2019-11-22$1.74$1.7416,800——
2019-11-21$1.81$1.8136,200——
2019-11-20$1.73$1.7326,800——
2019-11-19$1.71$1.7142,900——
2019-11-18$1.80$1.8019,500——
2019-11-15$1.82$1.8221,600——
2019-11-14$1.75$1.7553,400——
2019-11-13$1.79$1.79103,400——
2019-11-12$1.92$1.9275,100——
2019-11-11$2.14$2.1428,600——
2019-11-08$2.20$2.20121,100——
2019-11-07$2.51$2.5142,700——
2019-11-06$2.56$2.5634,400——
2019-11-05$2.60$2.6036,200——
2019-11-04$2.65$2.6534,200——
2019-11-01$2.55$2.5529,800——
2019-10-31$2.56$2.5615,400——
2019-10-30$2.52$2.5231,900——
2019-10-29$2.55$2.5542,100——
2019-10-28$2.62$2.6235,500——
2019-10-25$2.64$2.6432,900——
2019-10-24$2.70$2.7026,100——
2019-10-23$2.76$2.7628,200——
2019-10-22$2.58$2.5828,900——
2019-10-21$2.61$2.6173,900——
2019-10-18$2.69$2.6932,400——
2019-10-17$2.71$2.7133,600——
2019-10-16$2.84$2.84165,800——
2019-10-15$2.58$2.5836,800——
2019-10-14$2.57$2.5751,900——
2019-10-11$2.50$2.5041,900——
2019-10-10$2.48$2.48114,300——
2019-10-09$2.59$2.59114,400——
2019-10-08$2.79$2.79133,900——
2019-10-07$3.01$3.011,186,600——
2019-10-04$3.36$3.36164,100——
2019-10-03$3.53$3.53151,400——
2019-10-02$3.48$3.48106,800——
2019-10-01$3.55$3.55376,100——
2019-09-30$3.70$3.70505,300——
2019-09-27$3.08$3.08106,000——
2019-09-26$2.86$2.8698,300——
2019-09-25$2.98$2.98132,900——
2019-09-24$3.03$3.03376,900——
2019-09-23$3.08$3.08106,800——
2019-09-20$3.09$3.09135,500——
2019-09-19$2.85$2.85114,500——
2019-09-18$2.85$2.85241,400——
2019-09-17$3.09$3.093,665,000——
2019-09-16$2.72$2.7219,100——
2019-09-13$2.71$2.7154,900——
2019-09-12$2.62$2.6224,700——
2019-09-11$2.64$2.6425,700——
2019-09-10$2.65$2.6537,100——
2019-09-09$2.69$2.6988,500——
2019-09-06$2.67$2.6775,000——
2019-09-05$2.54$2.5432,800——
2019-09-04$2.47$2.4734,900——
2019-09-03$2.48$2.4836,800——
2019-08-30$2.38$2.3855,000——
2019-08-29$2.42$2.4239,500——
2019-08-28$2.44$2.4459,300——
2019-08-27$2.58$2.58137,600——
2019-08-26$2.70$2.7028,400——
2019-08-23$2.59$2.5980,600——
2019-08-22$2.71$2.7163,600——
2019-08-21$2.67$2.67143,100——
2019-08-20$2.75$2.75130,800——
2019-08-19$2.99$2.99283,300——
2019-08-16$2.92$2.92120,600——
2019-08-15$2.90$2.90346,600——
2019-08-14$2.80$2.8055,900——
2019-08-13$2.98$2.9892,500——
2019-08-12$3.02$3.0258,000——
2019-08-09$2.95$2.9586,000——
2019-08-08$3.25$3.2526,700——
2019-08-07$3.50$3.5034,600——
2019-08-06$3.75$3.7536,700——
2019-08-05$3.86$3.8642,300——
2019-08-02$3.82$3.8243,100——
2019-08-01$3.98$3.9846,100——
2019-07-31$4.40$4.40144,700——
2019-07-30$4.83$4.8335,000——
2019-07-29$4.73$4.7349,600——
2019-07-26$4.92$4.9272,000——
2019-07-25$5.02$5.02542,100——
2019-07-24$4.76$4.76139,700——
2019-07-23$4.86$4.86163,000——
2019-07-22$5.00$5.00397,000——
2019-07-19$5.64$5.64506,400——
2019-07-18$5.25$5.25545,500——
2019-07-17$5.70$5.703,582,600——
2019-07-16$6.00$6.002,044,600——
2019-07-15$6.23$6.2337,749,700——
2019-07-12$3.22$3.226,800——
2019-07-11$3.37$3.3719,400——
2019-07-10$3.27$3.2715,900——
2019-07-09$3.32$3.3227,000——
2019-07-08$3.49$3.4932,600——
2019-07-05$3.68$3.6810,400——
2019-07-03$3.77$3.7737,100——
2019-07-02$3.60$3.6031,400——
2019-07-01$3.61$3.6173,000——
2019-06-28$3.32$3.3232,300——
2019-06-27$3.35$3.3522,300——
2019-06-26$3.31$3.3154,600——
2019-06-25$3.29$3.2940,200——
2019-06-24$3.18$3.1851,400——
2019-06-21$3.34$3.34101,700——
2019-06-20$3.50$3.5016,200——
2019-06-19$3.54$3.5424,000——
2019-06-18$3.41$3.4171,700——
2019-06-17$3.30$3.3058,600——
2019-06-14$3.43$3.4315,700——
2019-06-13$3.63$3.6375,800——
2019-06-12$3.75$3.75180,500——
2019-06-11$3.29$3.29144,900——
2019-06-10$3.01$3.0160,900——
2019-06-07$3.20$3.20188,000——
2019-06-06$2.96$2.96136,500——
2019-06-05$2.75$2.7575,900——
2019-06-04$3.00$3.0039,950——
2019-06-03$3.00$3.0018,110——
2019-05-31$3.10$3.1029,670——
2019-05-30$3.40$3.4090,520——
2019-05-29$2.80$2.8012,360——
2019-05-28$3.00$3.0027,580——
2019-05-24$2.80$2.8038,100——
2019-05-23$2.90$2.9035,960——
2019-05-22$3.50$3.5057,380——
2019-05-21$3.40$3.4045,990——
2019-05-20$3.20$3.2019,100——
2019-05-17$3.20$3.2097,530——
2019-05-16$3.70$3.7012,250——
2019-05-15$3.90$3.9038,330——
2019-05-14$4.10$4.1014,240——
2019-05-13$4.20$4.2019,460——
2019-05-10$4.20$4.205,530——
2019-05-09$4.20$4.205,470——
2019-05-08$4.30$4.3013,320——
2019-05-07$4.10$4.1031,510——
2019-05-06$4.60$4.606,280——
2019-05-03$4.60$4.6014,100——
2019-05-02$4.70$4.706,300——
2019-05-01$4.80$4.8029,460——
2019-04-30$4.80$4.8014,530——
2019-04-29$4.90$4.907,260——
2019-04-26$5.00$5.006,760——
2019-04-25$5.00$5.008,030——
2019-04-24$4.90$4.906,840——
2019-04-23$4.90$4.9016,040——
2019-04-22$5.20$5.2012,850——
2019-04-18$5.30$5.3011,960——
2019-04-17$5.40$5.4013,220——
2019-04-16$5.80$5.806,360——
2019-04-15$5.60$5.606,840——
2019-04-12$5.70$5.705,550——
2019-04-11$5.90$5.906,390——
2019-04-10$5.80$5.8020,480——
2019-04-09$5.80$5.8011,230——
2019-04-08$5.80$5.8020,160——
2019-04-05$5.80$5.8013,920——
2019-04-04$5.80$5.8015,300——
2019-04-03$6.20$6.2031,510——
2019-04-02$6.40$6.40216,480——
2019-04-01$5.70$5.7089,620——
2019-03-29$4.70$4.7095,120——
2019-03-28$5.60$5.6017,880——
2019-03-27$5.60$5.605,870——
2019-03-26$5.70$5.703,670——
2019-03-25$5.50$5.5018,710——
2019-03-22$5.90$5.9016,410——
2019-03-21$5.90$5.9021,700——
2019-03-20$5.50$5.5010,190——
2019-03-19$5.60$5.6022,570——
2019-03-18$5.70$5.7035,890——
2019-03-15$5.10$5.1028,530——
2019-03-14$5.30$5.3050,520——
2019-03-13$4.70$4.7012,970——
2019-03-12$4.60$4.605,220——
2019-03-11$4.60$4.605,990——
2019-03-08$4.60$4.6012,740——
2019-03-07$4.50$4.5011,520——
2019-03-06$4.60$4.608,650——
2019-03-05$4.80$4.8014,090——
2019-03-04$4.90$4.9010,360——
2019-03-01$4.70$4.7013,520——
2019-02-28$4.40$4.406,420——
2019-02-27$4.60$4.605,460——
2019-02-26$4.70$4.7018,330——
2019-02-25$4.40$4.409,410——
2019-02-22$4.20$4.209,590——
2019-02-21$4.30$4.305,150——
2019-02-20$4.10$4.1015,810——
2019-02-19$4.30$4.3014,980——
2019-02-15$4.30$4.3017,240——
2019-02-14$4.20$4.2010,030——
2019-02-13$4.30$4.306,910——
2019-02-12$4.40$4.4014,790——
2019-02-11$4.30$4.3030,820——
2019-02-08$4.60$4.608,000——
2019-02-07$4.80$4.8022,190——
2019-02-06$5.00$5.0039,020——
2019-02-05$5.00$5.0012,920——
2019-02-04$5.20$5.209,100——
2019-02-01$5.00$5.0019,020——
2019-01-31$5.10$5.1020,120——
2019-01-30$5.20$5.2035,690——
2019-01-29$4.60$4.6016,230——
2019-01-28$4.80$4.8036,710——
2019-01-25$5.00$5.0075,450——
2019-01-24$5.50$5.50766,670——
2019-01-23$6.00$6.0035,200——
2019-01-22$6.50$6.50110,010——
2019-01-18$6.70$6.707,700——
2019-01-17$6.20$6.204,530——
2019-01-16$6.30$6.303,250——
2019-01-15$6.80$6.805,160——
2019-01-14$6.50$6.5014,100——
2019-01-11$6.00$6.007,620——
2019-01-10$6.10$6.1010,860——
2019-01-09$5.80$5.807,100——
2019-01-08$5.70$5.707,210——
2019-01-07$6.20$6.2014,560——
2019-01-04$5.10$5.105,210——
2019-01-03$4.80$4.809,080——
2019-01-02$5.00$5.0015,700——