Capricor Therapeutics, Inc. (CAPR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -15.1%
- 3M
- -30.5%
- YTD
- -21.5%
- 1Y
- +124.4%
- 3Y
- +73.2%
- 5Y
- +35.0%
Loading 10-year price history...
CAPR Historical Performance
CAPR Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +511.1%
- 2008 annual price return
- -84.5%
- 2009 annual price return
- +51.2%
- 2010 annual price return
- -48.8%
- 2011 annual price return
- -5.2%
- 2012 annual price return
- -90.9%
- 2013 annual price return
- +62.5%
- 2014 annual price return
- +10.3%
- 2015 annual price return
- -18.1%
- 2016 annual price return
- -9.5%
- 2017 annual price return
- -38.0%
- 2018 annual price return
- -73.9%
- 2019 annual price return
- -74.4%
- 2020 annual price return
- +178.9%
- 2021 annual price return
- -21.7%
- 2022 annual price return
- +21.4%
- 2023 annual price return
- +27.0%
- 2024 annual price return
- +169.5%
- 2025 annual price return
- +92.9%
- 2026 annual price return
- -1.3%
CAPR Stock Price Trajectory (2007–2026)
As of July 8, 2026, Capricor Therapeutics, Inc. (CAPR) trades at $22.22, representing a +124.4% return over the past year. The stock has delivered a +348.0% total return over five years (+35.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $3,500.00 on October 24, 2007. From this peak, CAPR has corrected -99.4%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SRPT (+14.3% 1Y), CRSP (+18.7% 1Y), and EXEL (+29.3% 1Y), CAPR has underperformed the peer group average. Compare CAPR vs SRPT →
CAPR Historical Price Data · from 2007
Rows 1–50 of 4,880| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 22.54 | 22.70 | 21.82 | 22.22 | 1.43M | -0.94% |
| 2026-07-06 | 23.73 | 23.85 | 21.64 | 22.43 | 2.10M | -3.36% |
| 2026-07-02 | 23.25 | 24.57 | 22.53 | 23.21 | 1.64M | +0.61% |
| 2026-07-01 | 24.05 | 24.25 | 23.04 | 23.07 | 1.77M | -4.19% |
| 2026-06-30 | 23.86 | 24.99 | 23.86 | 24.08 | 1.86M | +1.18% |
| 2026-06-29 | 26.80 | 26.80 | 23.48 | 23.80 | 3.22M | -9.98% |
| 2026-06-26 | 27.20 | 27.40 | 25.63 | 26.44 | 0 | -13.03% |
| 2026-06-25 | 29.40 | 30.93 | 29.29 | 30.40 | 1.02M | +3.02% |
| 2026-06-24 | 29.88 | 30.01 | 29.19 | 29.51 | 773K | -0.30% |
| 2026-06-23 | 29.32 | 29.98 | 29.14 | 29.60 | 739K | +0.89% |
| 2026-06-22 | 29.30 | 30.19 | 28.89 | 29.34 | 1.68M | +3.38% |
| 2026-06-18 | 28.28 | 29.27 | 27.63 | 28.38 | 3.06M | +1.54% |
| 2026-06-17 | 27.45 | 28.73 | 26.97 | 27.95 | 1.44M | +7.29% |
| 2026-06-16 | 26.80 | 27.07 | 25.60 | 26.05 | 620K | -2.51% |
| 2026-06-15 | 26.09 | 26.97 | 26.00 | 26.72 | 878K | +3.57% |
| 2026-06-12 | 25.12 | 26.12 | 25.00 | 25.80 | 773K | +3.04% |
| 2026-06-11 | 25.36 | 25.64 | 24.65 | 25.04 | 1.20M | -1.14% |
| 2026-06-10 | 25.95 | 26.42 | 25.01 | 25.33 | 1.47M | -2.61% |
| 2026-06-09 | 26.52 | 26.97 | 25.07 | 26.01 | 963K | -0.57% |
| 2026-06-08 | 27.15 | 27.38 | 26.00 | 26.16 | 633K | -2.06% |
| 2026-06-05 | 27.75 | 27.95 | 26.56 | 26.71 | 560K | -4.44% |
| 2026-06-04 | 27.69 | 28.49 | 27.51 | 27.95 | 573K | +1.12% |
| 2026-06-03 | 27.03 | 27.86 | 26.92 | 27.64 | 578K | +1.10% |
| 2026-06-02 | 28.05 | 28.26 | 27.09 | 27.34 | 768K | -4.17% |
| 2026-06-01 | 29.52 | 29.52 | 28.03 | 28.53 | 719K | -4.77% |
| 2026-05-29 | 29.99 | 30.45 | 29.54 | 29.96 | 565K | +2.92% |
| 2026-05-28 | 29.21 | 29.36 | 28.77 | 29.11 | 404K | -0.10% |
| 2026-05-27 | 29.42 | 29.87 | 28.87 | 29.14 | 469K | -0.75% |
| 2026-05-26 | 29.43 | 29.45 | 28.85 | 29.36 | 642K | +1.70% |
| 2026-05-22 | 29.58 | 29.93 | 28.66 | 28.87 | 561K | -2.40% |
| 2026-05-21 | 28.76 | 29.92 | 28.18 | 29.58 | 862K | +1.96% |
| 2026-05-20 | 27.52 | 29.11 | 27.09 | 29.01 | 1.12M | +7.76% |
| 2026-05-19 | 27.42 | 27.57 | 26.64 | 26.92 | 1.09M | -3.91% |
| 2026-05-18 | 28.99 | 29.20 | 27.38 | 28.02 | 896K | -2.69% |
| 2026-05-15 | 29.11 | 29.83 | 28.53 | 28.79 | 975K | -3.42% |
| 2026-05-14 | 30.50 | 30.93 | 29.32 | 29.81 | 847K | -1.71% |
| 2026-05-13 | 30.67 | 31.95 | 29.26 | 30.33 | 1.69M | -3.78% |
| 2026-05-12 | 31.57 | 32.10 | 30.93 | 31.52 | 1.04M | -1.19% |
| 2026-05-11 | 30.36 | 32.55 | 30.02 | 31.90 | 1.66M | +5.00% |
| 2026-05-08 | 29.19 | 31.27 | 28.45 | 30.38 | 3.48M | -10.49% |
| 2026-05-07 | 33.95 | 34.37 | 33.02 | 33.94 | 619K | -1.28% |
| 2026-05-06 | 33.14 | 34.50 | 32.88 | 34.38 | 714K | +4.31% |
| 2026-05-05 | 33.95 | 34.34 | 31.58 | 32.96 | 630K | -1.61% |
| 2026-05-04 | 31.21 | 33.64 | 31.06 | 33.50 | 915K | +8.38% |
| 2026-05-01 | 33.50 | 33.59 | 30.85 | 30.91 | 1.62M | -7.95% |
| 2026-04-30 | 33.06 | 34.64 | 32.74 | 33.58 | 747K | +3.45% |
| 2026-04-29 | 33.90 | 34.11 | 32.30 | 32.46 | 759K | -4.47% |
| 2026-04-28 | 35.00 | 35.85 | 33.62 | 33.98 | 739K | -3.19% |
| 2026-04-27 | 35.30 | 35.46 | 34.12 | 35.10 | 993K | -0.48% |
| 2026-04-24 | 33.82 | 35.34 | 33.06 | 35.27 | 940K | +4.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAPR — Frequently Asked Questions
Quick answers to the most common questions about buying CAPR stock.
How has CAPR stock performed recently?
CAPR returned +124.4% over the past year, beating its 5-year annualized CAGR of +35.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CAPR's all-time high price?
Capricor Therapeutics, Inc. reached $3500.00 on 2007-10-24. The 52-week high is $40.37. Current 1-year return of +124.4% places the stock closer to historical peaks.
Where can I download CAPR historical price data?
This page provides CAPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.