MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAPR — Capricor Therapeutics Inc
NasdaqCapricor Therapeutics Inc
$8.95
+0.01(+0.11%)
- O
- 9.14
- H
- 9.24
- L
- 8.77
- V
- 2.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.95
Period Return-24.92%
Period High$40.37
Period Low$2.96
Avg Daily Volume2.78M
Total Trading Days365
CAPR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.14 | $9.24 | $8.77 | $8.95 | +$0.01 | +0.11% | 2,536,183 | $8.98 | $8.77 $9.24 |
| Oct 1, 2026 | $9.36 | $9.39 | $8.83 | $8.94 | $-0.53 | -5.60% | 3,875,878 | $9.05 | $8.83 $9.39 |
| Sep 30, 2026 | $10.03 | $10.72 | $9.40 | $9.47 | +$0.90 | +10.50% | 20,566,626 | $10.14 | $9.40 $10.72 |
| Sep 29, 2026 | $8.75 | $8.97 | $8.50 | $8.57 | $-0.14 | -1.61% | 2,674,691 | $8.86 | $8.50 $8.97 |
| Sep 28, 2026 | $8.29 | $8.84 | $8.15 | $8.71 | +$0.35 | +4.19% | 2,097,252 | $8.54 | $8.15 $8.84 |
| Sep 25, 2026 | $8.61 | $8.67 | $8.30 | $8.36 | $-0.21 | -2.45% | 1,919,694 | $8.40 | $8.30 $8.67 |
| Sep 24, 2026 | $8.60 | $8.87 | $8.27 | $8.57 | $-0.10 | -1.15% | 2,402,139 | $8.55 | $8.27 $8.87 |
| Sep 23, 2026 | $9.26 | $9.36 | $8.52 | $8.67 | $-0.67 | -7.17% | 3,147,288 | $8.77 | $8.52 $9.36 |
| Sep 22, 2026 | $9.01 | $9.48 | $8.89 | $9.34 | +$0.44 | +4.94% | 2,499,554 | $9.31 | $8.89 $9.48 |
| Sep 21, 2026 | $9.14 | $9.28 | $8.84 | $8.90 | $-0.16 | -1.77% | 2,419,019 | $9.00 | $8.84 $9.28 |
| Sep 18, 2026 | $9.30 | $9.36 | $8.96 | $9.06 | $-0.36 | -3.82% | 3,255,709 | $9.08 | $8.96 $9.36 |
| Sep 17, 2026 | $8.93 | $9.79 | $8.82 | $9.42 | +$0.86 | +10.05% | 3,939,503 | $9.38 | $8.82 $9.79 |
| Sep 16, 2026 | $8.58 | $9.07 | $8.41 | $8.56 | +$0.00 | +0.00% | 2,386,177 | $8.63 | $8.41 $9.07 |
| Sep 15, 2026 | $8.83 | $8.90 | $8.38 | $8.56 | $-0.25 | -2.84% | 2,095,504 | $8.54 | $8.38 $8.90 |
| Sep 14, 2026 | $9.11 | $9.24 | $8.71 | $8.81 | +$0.44 | +5.26% | 2,894,622 | $8.89 | $8.71 $9.24 |
| Sep 11, 2026 | $8.32 | $8.67 | $8.26 | $8.37 | +$0.07 | +0.84% | 2,074,937 | $8.44 | $8.26 $8.67 |
| Sep 10, 2026 | $8.58 | $8.70 | $8.18 | $8.30 | $-0.34 | -3.94% | 2,916,501 | $8.35 | $8.18 $8.70 |
| Sep 9, 2026 | $9.08 | $9.27 | $8.60 | $8.64 | $-0.42 | -4.64% | 2,750,678 | $8.90 | $8.60 $9.27 |
| Sep 8, 2026 | $9.15 | $9.49 | $8.81 | $9.06 | $-0.34 | -3.62% | 2,727,771 | $9.08 | $8.81 $9.49 |
| Sep 4, 2026 | $9.40 | $9.81 | $9.26 | $9.40 | +$0.12 | +1.29% | 2,555,652 | $9.47 | $9.26 $9.81 |
| Sep 3, 2026 | $9.83 | $9.93 | $9.14 | $9.28 | $-0.61 | -6.17% | 4,064,905 | $9.34 | $9.14 $9.93 |
| Sep 2, 2026 | $10.07 | $10.65 | $9.60 | $9.89 | $-0.12 | -1.20% | 5,114,464 | $10.04 | $9.60 $10.65 |
| Sep 1, 2026 | $10.77 | $11.00 | $9.85 | $10.01 | +$0.10 | +1.01% | 6,308,556 | $10.28 | $9.85 $11.00 |
| Aug 31, 2026 | $9.50 | $10.27 | $9.07 | $9.91 | +$0.32 | +3.34% | 4,559,370 | $9.84 | $9.07 $10.27 |
| Aug 28, 2026 | $9.73 | $10.20 | $9.47 | $9.59 | $-0.47 | -4.67% | 5,186,466 | $9.73 | $9.47 $10.20 |
| Aug 27, 2026 | $9.19 | $10.61 | $8.90 | $10.06 | +$0.70 | +7.48% | 12,045,617 | $9.91 | $8.90 $10.61 |
| Aug 26, 2026 | $8.29 | $9.88 | $8.05 | $9.36 | +$1.07 | +12.91% | 12,037,061 | $9.17 | $8.05 $9.88 |
| Aug 25, 2026 | $7.25 | $8.60 | $7.25 | $8.29 | +$1.49 | +21.91% | 17,634,423 | $8.03 | $7.25 $8.60 |
| Aug 24, 2026 | $8.03 | $8.03 | $6.34 | $6.80 | +$0.51 | +8.11% | 20,085,578 | $7.03 | $6.34 $8.03 |
| Aug 21, 2026 | $6.81 | $7.08 | $6.01 | $6.29 | $-0.55 | -7.97% | 8,361,148 | $6.41 | $6.01 $7.08 |