CAPR - CAPRICOR THERAPEUTICS, INC.
33.98
-1.120 -3.296%
Share volume: 756,713
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$35.10
-1.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $35.00 | $35.00 | $35.85 | $35.85 | $33.62 | $33.62 | $33.98 | $33.98 | 756,713 | $756,713.00 |
| 04-27-2026 | $35.31 | $35.31 | $35.46 | $35.46 | $34.12 | $34.12 | $35.10 | $35.10 | 993,670 | $993,670.00 |
| 04-24-2026 | $33.86 | $33.86 | $35.34 | $35.34 | $33.06 | $33.06 | $35.27 | $35.27 | 964,534 | $964,534.00 |
| 04-23-2026 | $35.00 | $35.00 | $35.07 | $35.07 | $32.86 | $32.86 | $33.86 | $33.86 | 845,167 | $845,167.00 |
| 04-22-2026 | $35.77 | $35.77 | $35.99 | $35.99 | $34.53 | $34.53 | $35.00 | $35.00 | 591,233 | $591,233.00 |
| 04-21-2026 | $34.37 | $34.37 | $35.47 | $35.47 | $33.76 | $33.76 | $35.34 | $35.34 | 803,732 | $803,732.00 |
| 04-20-2026 | $34.87 | $34.87 | $36.82 | $36.82 | $33.90 | $33.90 | $34.21 | $34.21 | 1,038,074 | $1,038,074.00 |
| 04-17-2026 | $35.36 | $35.36 | $35.66 | $35.66 | $34.33 | $34.33 | $34.70 | $34.70 | 769,838 | $769,838.00 |
| 04-16-2026 | $35.29 | $35.29 | $35.45 | $35.45 | $33.44 | $33.44 | $34.59 | $34.59 | 849,318 | $849,318.00 |