Capricor Therapeutics, Inc.
CAPRNASDAQHealthcare● Active
$26.28
$-0.44(-1.63%)
Market Cap$1.2B
P/E Ratio—
52W High$40.37
52W Low$4.3
Capricor Therapeutics, Inc.（CAPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
capr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.37
Dec 3, 2025
-34.5% from here
5-Year Low5Y
$2.56
Jan 24, 2022
+933.6% from low
IPO Priceadj.
$450.00
Feb 13, 2007
-94.1% since IPO
1 Year Ago
$13.38
Jun 9, 2025
+97.8% in 1Y
5 Years Ago
$4.47
Jun 8, 2021
+491.9% in 5Y
10 Years Ago
$34.50
Jun 8, 2016
-23.3% in 10Y
Historical Price Data · CAPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.15 | $27.38 | $26.18 | $26.32 | $26.32 | 369K | -3.06% |
| Jun 5, 2026 | $27.88 | $27.95 | $26.56 | $26.71 | $26.71 | 578K | -4.20% |
| Jun 4, 2026 | $27.78 | $28.50 | $27.51 | $27.95 | $27.95 | 584K | +0.61% |
| Jun 3, 2026 | $27.03 | $27.86 | $26.92 | $27.64 | $27.64 | 665K | +2.26% |
| Jun 2, 2026 | $28.05 | $28.26 | $27.09 | $27.34 | $27.34 | 896K | -2.53% |
| Jun 1, 2026 | $29.52 | $29.52 | $28.03 | $28.53 | $28.53 | 727K | -3.35% |
| May 29, 2026 | $30.25 | $30.52 | $29.54 | $29.96 | $29.96 | 841K | -0.96% |
| May 28, 2026 | $29.21 | $29.36 | $28.77 | $29.11 | $29.11 | 417K | -0.34% |
| May 27, 2026 | $29.42 | $29.87 | $28.87 | $29.14 | $29.14 | 554K | -0.95% |
| May 26, 2026 | $29.43 | $29.45 | $28.85 | $29.36 | $29.36 | 675K | -0.24% |
| May 22, 2026 | $29.58 | $30.00 | $28.66 | $28.87 | $28.87 | 570K | -2.40% |
| May 21, 2026 | $28.76 | $29.92 | $28.18 | $29.58 | $29.58 | 894K | +2.85% |
| May 20, 2026 | $27.52 | $29.12 | $27.09 | $29.01 | $29.01 | 1.1M | +5.41% |
| May 19, 2026 | $27.64 | $28.00 | $26.60 | $26.92 | $26.92 | 1.1M | -2.60% |
| May 18, 2026 | $28.99 | $29.20 | $27.38 | $28.02 | $28.02 | 917K | -3.35% |
| May 15, 2026 | $29.11 | $29.83 | $28.53 | $28.79 | $28.79 | 989K | -1.10% |
| May 14, 2026 | $30.50 | $30.93 | $29.32 | $29.81 | $29.81 | 865K | -2.26% |
| May 13, 2026 | $30.67 | $31.95 | $29.26 | $30.33 | $30.33 | 1.7M | -1.11% |
| May 12, 2026 | $31.58 | $32.10 | $30.93 | $31.52 | $31.52 | 1.1M | -0.19% |
| May 11, 2026 | $30.30 | $32.55 | $30.02 | $31.90 | $31.90 | 1.7M | +5.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CAPR
Jan 1 → Dec 31 · 6 years2026-9.5%$29.09 → $26.32
-9.5%
2025+105.8%$14.02 → $28.86
+105.8%
2024+182.2%$4.89 → $13.80
+182.2%
2023+25.4%$3.90 → $4.89
+25.4%
2022+31.3%$2.94 → $3.86
+31.3%
2021-35.6%$4.55 → $2.93
-35.6%
Best Year2024 · +182.2%
Worst Year2021 · -35.6%
Positive Years4 / 6
Avg Annual Return+49.9%
6Y Total Return+478.5%
6Y CAGR~+34.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in CAPR?
If you invested $1,000 in CAPR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$767
Total Return-23.3%
CAGR~-2.6% / yr
Profit$-233
Based on Jun 8, 2016 · $34.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capricor Therapeutics, Inc.（CAPR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAPR 历史股价FMP 日线复权 OHLCV