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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.43$3.43795,200——
2020-12-30$3.70$3.70627,200——
2020-12-29$3.82$3.821,277,700——
2020-12-28$4.04$4.04780,100——
2020-12-24$3.90$3.90268,300——
2020-12-23$3.89$3.89535,600——
2020-12-22$3.97$3.97331,300——
2020-12-21$4.00$4.00584,100——
2020-12-18$4.17$4.17263,800——
2020-12-17$4.22$4.22294,500——
2020-12-16$4.24$4.24411,500——
2020-12-15$4.22$4.22343,000——
2020-12-14$4.27$4.27466,700——
2020-12-11$4.20$4.20598,200——
2020-12-10$4.22$4.22325,400——
2020-12-09$4.15$4.15666,500——
2020-12-08$4.31$4.31295,400——
2020-12-07$4.40$4.40514,500——
2020-12-04$4.58$4.58925,100——
2020-12-03$4.15$4.15247,100——
2020-12-02$4.14$4.14260,700——
2020-12-01$4.16$4.16371,200——
2020-11-30$4.20$4.20478,700——
2020-11-27$4.29$4.29604,200——
2020-11-25$4.03$4.03504,000——
2020-11-24$4.03$4.03679,900——
2020-11-23$4.17$4.17551,500——
2020-11-20$4.30$4.30312,500——
2020-11-19$4.35$4.35303,900——
2020-11-18$4.42$4.42477,600——
2020-11-17$4.27$4.27500,500——
2020-11-16$4.39$4.39271,800——
2020-11-13$4.35$4.35417,900——
2020-11-12$4.65$4.65624,600——
2020-11-11$4.69$4.691,314,100——
2020-11-10$4.23$4.23451,400——
2020-11-09$4.09$4.092,902,600——
2020-11-06$3.99$3.99170,100——
2020-11-05$4.10$4.10185,500——
2020-11-04$4.12$4.12235,600——
2020-11-03$4.11$4.11399,600——
2020-11-02$3.98$3.98199,600——
2020-10-30$3.86$3.86620,500——
2020-10-29$4.16$4.16470,400——
2020-10-28$4.04$4.04459,700——
2020-10-27$4.39$4.39160,300——
2020-10-26$4.37$4.37267,000——
2020-10-23$4.47$4.47277,300——
2020-10-22$4.55$4.55328,900——
2020-10-21$4.20$4.20445,100——
2020-10-20$4.41$4.41370,900——
2020-10-19$4.63$4.63420,900——
2020-10-16$4.77$4.77314,000——
2020-10-15$4.87$4.87381,200——
2020-10-14$4.85$4.85249,700——
2020-10-13$4.90$4.90343,100——
2020-10-12$4.91$4.91396,700——
2020-10-09$4.93$4.93433,300——
2020-10-08$4.89$4.89434,200——
2020-10-07$5.00$5.00465,300——
2020-10-06$5.04$5.04484,300——
2020-10-05$5.18$5.18449,900——
2020-10-02$4.92$4.92812,000——
2020-10-01$5.23$5.23634,800——
2020-09-30$5.25$5.25650,200——
2020-09-29$5.41$5.41513,300——
2020-09-28$5.24$5.24730,300——
2020-09-25$5.30$5.30493,100——
2020-09-24$4.98$4.98839,200——
2020-09-23$5.11$5.113,718,900——
2020-09-22$5.31$5.31468,700——
2020-09-21$5.18$5.18889,800——
2020-09-18$5.56$5.563,992,200——
2020-09-17$5.89$5.894,199,100——
2020-09-16$4.80$4.80617,600——
2020-09-15$4.68$4.681,329,200——
2020-09-14$5.37$5.371,243,800——
2020-09-11$4.76$4.76533,900——
2020-09-10$4.68$4.681,569,800——
2020-09-09$4.44$4.44787,400——
2020-09-08$4.59$4.59628,700——
2020-09-04$4.73$4.731,805,900——
2020-09-03$5.23$5.23915,100——
2020-09-02$5.52$5.52803,800——
2020-09-01$5.57$5.57763,600——
2020-08-31$6.03$6.031,933,400——
2020-08-28$5.26$5.26715,900——
2020-08-27$5.09$5.091,497,600——
2020-08-26$5.57$5.57745,700——
2020-08-25$5.71$5.714,229,600——
2020-08-24$5.51$5.511,357,500——
2020-08-21$5.95$5.95828,100——
2020-08-20$6.00$6.001,082,400——
2020-08-19$6.18$6.181,081,900——
2020-08-18$6.51$6.511,204,500——
2020-08-17$6.68$6.681,705,900——
2020-08-14$6.19$6.191,570,000——
2020-08-13$6.18$6.181,011,400——
2020-08-12$5.94$5.943,021,500——
2020-08-11$6.72$6.729,200,500——
2020-08-10$6.08$6.082,348,300——
2020-08-07$6.53$6.535,071,500——
2020-08-06$7.90$7.902,566,300——
2020-08-05$8.20$8.201,680,200——
2020-08-04$8.07$8.075,723,300——
2020-08-03$7.68$7.683,241,500——
2020-07-31$7.96$7.963,101,700——
2020-07-30$7.54$7.547,531,600——
2020-07-29$9.27$9.277,720,900——
2020-07-28$9.55$9.5525,835,700——
2020-07-27$9.81$9.8116,215,400——
2020-07-24$7.72$7.729,591,400——
2020-07-23$5.97$5.971,351,300——
2020-07-22$6.11$6.111,400,400——
2020-07-21$6.66$6.663,246,200——
2020-07-20$6.30$6.307,223,000——
2020-07-17$5.32$5.323,462,800——
2020-07-16$4.62$4.62744,500——
2020-07-15$4.66$4.661,672,200——
2020-07-14$4.08$4.08627,400——
2020-07-13$4.08$4.08839,500——
2020-07-10$4.38$4.38489,500——
2020-07-09$4.56$4.56404,300——
2020-07-08$4.65$4.65484,600——
2020-07-07$4.43$4.43366,200——
2020-07-06$4.47$4.47749,900——
2020-07-02$4.59$4.59633,400——
2020-07-01$4.72$4.72492,500——
2020-06-30$4.60$4.60603,900——
2020-06-29$4.73$4.73660,300——
2020-06-26$4.83$4.831,162,600——
2020-06-25$4.95$4.951,020,700——
2020-06-24$4.91$4.91897,000——
2020-06-23$4.81$4.811,099,100——
2020-06-22$5.10$5.10799,200——
2020-06-19$4.94$4.941,371,700——
2020-06-18$4.97$4.97892,000——
2020-06-17$5.23$5.232,142,500——
2020-06-16$4.73$4.73635,100——
2020-06-15$4.70$4.70753,200——
2020-06-12$4.44$4.44994,000——
2020-06-11$4.37$4.371,468,900——
2020-06-10$5.01$5.014,167,500——
2020-06-09$4.66$4.66776,900——
2020-06-08$4.67$4.671,752,700——
2020-06-05$4.28$4.28902,200——
2020-06-04$4.45$4.45676,700——
2020-06-03$4.59$4.59901,400——
2020-06-02$4.81$4.81598,300——
2020-06-01$4.81$4.81738,300——
2020-05-29$4.64$4.641,199,900——
2020-05-28$4.38$4.381,131,800——
2020-05-27$4.75$4.751,605,700——
2020-05-26$5.26$5.261,130,700——
2020-05-22$5.39$5.391,205,300——
2020-05-21$5.29$5.291,784,000——
2020-05-20$4.99$4.992,075,400——
2020-05-19$5.40$5.401,094,900——
2020-05-18$5.51$5.512,094,200——
2020-05-15$5.99$5.992,048,800——
2020-05-14$6.55$6.552,145,400——
2020-05-13$6.66$6.667,948,000——
2020-05-12$7.90$7.902,469,200——
2020-05-11$8.18$8.184,837,400——
2020-05-08$7.05$7.051,064,700——
2020-05-07$7.06$7.062,590,700——
2020-05-06$6.80$6.802,142,600——
2020-05-05$6.85$6.854,714,600——
2020-05-04$7.29$7.298,197,800——
2020-05-01$7.27$7.2729,951,100——
2020-04-30$7.00$7.0027,507,800——
2020-04-29$8.50$8.50199,350,500——
2020-04-28$2.41$2.41762,000——
2020-04-27$2.53$2.531,131,200——
2020-04-24$2.49$2.494,621,400——
2020-04-23$1.99$1.991,273,800——
2020-04-22$1.84$1.84828,500——
2020-04-21$1.72$1.72500,700——
2020-04-20$1.69$1.691,529,000——
2020-04-17$1.57$1.57946,400——
2020-04-16$1.47$1.47837,900——
2020-04-15$1.50$1.501,736,300——
2020-04-14$1.71$1.711,388,400——
2020-04-13$1.62$1.621,402,800——
2020-04-09$1.63$1.633,932,200——
2020-04-08$1.78$1.788,878,600——
2020-04-07$1.18$1.182,981,600——
2020-04-06$1.10$1.102,330,300——
2020-04-03$1.00$1.009,146,700——
2020-04-02$1.01$1.01572,300——
2020-04-01$1.08$1.08578,500——
2020-03-31$1.20$1.201,186,800——
2020-03-30$1.19$1.19462,600——
2020-03-27$1.29$1.291,168,700——
2020-03-26$1.42$1.424,285,800——
2020-03-25$2.02$2.025,418,600——
2020-03-24$1.76$1.7613,083,800——
2020-03-23$1.16$1.16358,300——
2020-03-20$1.11$1.11383,400——
2020-03-19$1.18$1.18510,800——
2020-03-18$1.12$1.121,524,400——
2020-03-17$1.17$1.17275,600——
2020-03-16$1.01$1.01107,200——
2020-03-13$1.07$1.07146,900——
2020-03-12$1.04$1.04145,000——
2020-03-11$1.00$1.00137,700——
2020-03-10$0.94$0.94609,700——
2020-03-09$0.95$0.95145,700——
2020-03-06$1.13$1.13209,200——
2020-03-05$1.17$1.1795,100——
2020-03-04$1.18$1.18125,400——
2020-03-03$1.14$1.14146,200——
2020-03-02$1.13$1.13168,000——
2020-02-28$1.18$1.18183,500——
2020-02-27$1.20$1.20200,200——
2020-02-26$1.21$1.21189,200——
2020-02-25$1.34$1.34192,000——
2020-02-24$1.39$1.3973,900——
2020-02-21$1.39$1.39150,200——
2020-02-20$1.38$1.3877,900——
2020-02-19$1.38$1.38104,400——
2020-02-18$1.42$1.42100,100——
2020-02-14$1.34$1.34170,700——
2020-02-13$1.37$1.37139,300——
2020-02-12$1.39$1.39106,000——
2020-02-11$1.36$1.3693,200——
2020-02-10$1.43$1.43107,300——
2020-02-07$1.49$1.49165,300——
2020-02-06$1.51$1.5147,000——
2020-02-05$1.56$1.56110,800——
2020-02-04$1.49$1.49117,800——
2020-02-03$1.50$1.50148,500——
2020-01-31$1.53$1.53113,300——
2020-01-30$1.54$1.5490,200——
2020-01-29$1.61$1.61115,800——
2020-01-28$1.62$1.62123,700——
2020-01-27$1.62$1.62147,600——
2020-01-24$1.77$1.77144,900——
2020-01-23$1.77$1.77113,100——
2020-01-22$1.80$1.80122,200——
2020-01-21$1.82$1.82175,300——
2020-01-17$1.83$1.83201,200——
2020-01-16$1.78$1.78272,800——
2020-01-15$1.79$1.79179,000——
2020-01-14$1.72$1.72170,200——
2020-01-13$1.68$1.68213,200——
2020-01-10$1.67$1.67374,500——
2020-01-09$1.75$1.751,103,600——
2020-01-08$1.33$1.33195,500——
2020-01-07$1.35$1.35133,900——
2020-01-06$1.34$1.34305,900——
2020-01-03$1.26$1.26162,000——
2020-01-02$1.23$1.2398,600——