Capricor Therapeutics (CAPR) Stock Chart & Stock Price History → Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad) Free CAPR Stock Alerts $5.41 +0.26 (+5.05%) (As of 04/26/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Capricor Therapeutics Stock Price Performance5 Day Performance+7.34%1 Month Performance-20.32%3 Month Performance+31.95%6 Month Performance+98.90%Year-To-Date Performance+10.63%1 Year Performance+39.07% Receive CAPR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Capricor Therapeutics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing DailyHis win rate puts Warren Buffett to shame… Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. CAPR Stock Chart for Monday, April, 29, 2024 CAPR Chart by TradingView Capricor Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$5.15$5.41+5.05%$5.49$5.12638,964 shs$170.42 million04/25/2024$5.04$5.15+2.18%$5.24$4.91387,928 shs$162.23 million04/24/2024$4.82$5.04+4.56%$5.65$5.00912,876 shs$158.78 million04/23/2024$4.94$4.82-2.43%$5.02$4.70478,470 shs$151.83 million04/22/2024$5.01$4.94-1.40%$5.11$4.92356,899 shs$155.61 million04/19/2024$5.05$5.01-0.79%$5.28$4.87354,006 shs$157.83 million Get the Latest News and Ratings for CAPR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capricor Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$5.55$5.05-9.01%$5.65$4.69931,030 shs$159.08 million04/17/2024$5.93$5.55-6.41%$6.05$5.44477,863 shs$174.83 million04/16/2024$5.86$5.93+1.19%$6.03$5.71276,550 shs$186.80 million04/15/2024$6.25$5.86-6.24%$6.33$5.65344,645 shs$184.59 million04/12/2024$6.23$6.25+0.32%$6.29$6.03166,001 shs$196.88 million04/11/2024$6.30$6.23-1.11%$6.47$6.01372,854 shs$196.25 million04/10/2024$6.60$6.30-4.55%$6.71$6.06311,457 shs$198.45 million04/09/2024$6.58$6.60+0.30%$6.76$6.45225,826 shs$207.90 million04/08/2024$6.72$6.58-2.08%$6.80$6.54121,798 shs$207.27 million04/05/2024$6.70$6.72+0.30%$6.82$6.51269,154 shs$211.70 million04/04/2024$6.80$6.70-1.47%$7.00$6.69238,304 shs$211.05 million04/03/2024$6.89$6.80-1.31%$7.06$6.64165,655 shs$214.20 million04/02/2024$7.10$6.89-2.89%$7.07$6.85189,417 shs$217.04 million04/01/2024$6.79$7.10+4.49%$7.28$6.73413,944 shs$223.49 million03/29/2024$6.79$6.79$6.94$6.60185,085 shs$213.89 million03/28/2024$6.77$6.79+0.30%$6.94$6.60184,878 shs$213.89 million03/27/2024$6.31$6.77+7.29%$7.04$6.19382,685 shs$213.26 million03/26/2024$6.63$6.31-4.83%$6.68$6.21336,590 shs$198.77 million03/25/2024$6.38$6.63+3.92%$6.66$5.96444,366 shs$208.87 million03/22/2024$6.88$6.38-7.27%$6.76$5.80740,562 shs$200.33 million03/21/2024$6.85$6.88+0.44%$7.04$6.72415,171 shs$216.03 million03/20/2024$6.79$6.85+0.88%$6.93$6.45398,349 shs$215.09 million03/19/2024$6.76$6.79+0.44%$7.22$6.67926,711 shs$213.21 million03/18/2024$6.39$6.76+5.79%$6.91$6.10527,066 shs$212.26 million03/15/2024$6.17$6.39+3.57%$6.68$6.07499,833 shs$200.65 million03/14/2024$5.94$6.17+3.87%$6.36$5.83281,217 shs$189.97 million03/13/2024$5.90$5.94+0.68%$6.05$5.79162,782 shs$182.89 million03/12/2024$5.80$5.90+1.72%$5.95$5.50306,883 shs$181.66 million03/11/2024$5.89$5.80-1.53%$6.19$5.69656,119 shs$178.60 million03/08/2024$5.04$5.89+16.87%$5.89$4.97712,947 shs$181.35 million03/07/2024$5.18$5.04-2.70%$5.26$4.86271,895 shs$155.18 million03/06/2024$4.96$5.18+4.54%$5.28$4.96343,175 shs$159.51 million03/05/2024$4.67$4.96+6.10%$5.03$4.64272,772 shs$152.56 million03/04/2024$4.57$4.67+2.30%$4.78$4.57203,973 shs$143.79 millionHis win rate puts Warren Buffett to shame… (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story.03/01/2024$4.20$4.57+8.69%$4.69$4.21385,261 shs$140.56 million02/29/2024$4.33$4.20-3.00%$4.48$4.10165,792 shs$129.32 million02/28/2024$4.34$4.33-0.23%$4.58$4.19142,643 shs$133.32 million02/27/2024$3.96$4.34+9.60%$4.61$4.06439,509 shs$133.63 million02/26/2024$3.91$3.96+1.28%$4.01$3.8776,351 shs$121.93 million02/23/2024$3.88$3.91+0.77%$4.12$3.85265,395 shs$120.39 million02/22/2024$3.86$3.88+0.52%$3.96$3.81130,342 shs$119.47 million02/21/2024$3.84$3.86+0.52%$3.93$3.78102,087 shs$118.86 million02/20/2024$3.61$3.84+6.37%$3.85$3.63184,339 shs$118.23 million02/19/2024$3.61$3.61$3.80$3.56287,600 shs$111.15 million02/16/2024$3.77$3.61-4.24%$3.80$3.56284,777 shs$111.16 million02/15/2024$3.88$3.77-2.84%$3.91$3.7478,997 shs$116.08 million02/14/2024$3.83$3.88+1.31%$3.93$3.76160,312 shs$119.47 million02/13/2024$3.99$3.83-4.01%$3.98$3.82108,083 shs$117.93 million02/12/2024$3.91$3.99+2.05%$4.06$3.8264,907 shs$122.85 million02/09/2024$3.98$3.91-1.76%$4.06$3.80332,687 shs$120.39 million02/08/2024$3.91$3.98+1.79%$4.08$3.88125,282 shs$122.54 million02/07/2024$3.99$3.91-2.01%$4.01$3.86110,350 shs$120.39 million02/06/2024$3.90$3.99+2.31%$4.02$3.85139,246 shs$122.86 million02/05/2024$3.97$3.90-1.64%$4.02$3.82180,138 shs$120.08 million02/02/2024$4.07$3.97-2.58%$4.08$3.91145,046 shs$122.08 million02/01/2024$4.04$4.07+0.74%$4.17$4.00135,962 shs$125.32 million01/31/2024$4.07$4.04-0.74%$4.18$4.00169,140 shs$124.39 million01/30/2024$4.10$4.07-0.73%$4.09$4.0193,594 shs$125.32 million01/29/2024$4.05$4.10+1.23%$4.18$4.00152,790 shs$126.24 million Related Companies: CRVO Stock Chart RGLS Stock Chart IMAB Stock Chart IXHL Stock Chart BPTS Stock Chart AEON Stock Chart PRQR Stock Chart SCPH Stock Chart SYRS Stock Chart GOSS Stock Chart Receive CAPR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capricor Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CAPR) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHis win rate puts Warren Buffett to shame… Investing DailyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressMan Who Predicted 2008: “This Will be Worse.”AltimetryHas Jeff Bezos Found the Next Nvidia?InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capricor Therapeutics Inc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.