CapsoVision, Inc. CV
NASDAQ · United States · Health Technology
$6.17-0.15 (-2.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.17 | -2.37% | $6.35 | $6.40 | $6.12 | 128.70K |
| 2026-10-01 | $6.32 | -2.17% | $6.40 | $6.54 | $6.25 | 159.40K |
| 2026-09-30 | $6.46 | -3.44% | $6.72 | $6.79 | $6.37 | 155.30K |
| 2026-09-29 | $6.69 | -3.32% | $6.90 | $6.98 | $6.55 | 245.00K |
| 2026-09-28 | $6.92 | +4.06% | $6.60 | $6.94 | $6.50 | 352.70K |
| 2026-09-25 | $6.65 | +7.78% | $6.18 | $6.69 | $6.17 | 184.60K |
| 2026-09-24 | $6.17 | +1.98% | $6.05 | $6.19 | $5.88 | 216.90K |
| 2026-09-23 | $6.05 | -3.97% | $6.26 | $6.32 | $6.03 | 443.20K |
| 2026-09-22 | $6.30 | +1.78% | $6.25 | $6.33 | $6.00 | 271.80K |
| 2026-09-21 | $6.19 | -7.61% | $6.91 | $6.91 | $6.07 | 170.60K |
| 2026-09-18 | $6.70 | +5.85% | $6.26 | $6.75 | $6.26 | 1.61M |
| 2026-09-17 | $6.33 | +5.68% | $6.04 | $6.42 | $6.01 | 174.70K |
| 2026-09-16 | $5.99 | -6.11% | $6.40 | $6.64 | $5.98 | 509.00K |
| 2026-09-15 | $6.38 | -2.00% | $6.50 | $6.74 | $6.35 | 250.50K |
| 2026-09-14 | $6.51 | -1.36% | $6.60 | $6.85 | $6.50 | 224.60K |
| 2026-09-11 | $6.60 | +1.23% | $6.54 | $6.89 | $6.51 | 207.10K |
| 2026-09-10 | $6.52 | +2.35% | $6.29 | $6.70 | $6.29 | 163.60K |
| 2026-09-09 | $6.37 | +0.16% | $6.30 | $6.68 | $6.24 | 185.30K |
| 2026-09-08 | $6.36 | +6.18% | $5.99 | $6.99 | $5.99 | 391.40K |
| 2026-09-04 | $5.99 | +0.34% | $5.93 | $6.09 | $5.92 | 38.50K |
| 2026-09-03 | $5.97 | +0.67% | $6.01 | $6.01 | $5.83 | 62.70K |
| 2026-09-02 | $5.93 | +1.02% | $5.88 | $6.05 | $5.88 | 58.60K |
| 2026-09-01 | $5.87 | +0.51% | $5.80 | $5.97 | $5.78 | 62.20K |
| 2026-08-31 | $5.84 | -1.52% | $5.95 | $6.13 | $5.81 | 58.50K |
| 2026-08-28 | $5.93 | -2.15% | $6.13 | $6.28 | $5.93 | 83.00K |
| 2026-08-27 | $6.06 | +4.12% | $5.80 | $6.11 | $5.75 | 75.10K |
| 2026-08-26 | $5.82 | -0.51% | $5.88 | $5.92 | $5.77 | 50.40K |
| 2026-08-25 | $5.85 | +0.34% | $5.89 | $6.00 | $5.78 | 74.50K |
| 2026-08-24 | $5.83 | -3.16% | $6.05 | $6.18 | $5.82 | 77.10K |
| 2026-08-21 | $6.02 | +1.86% | $5.95 | $6.14 | $5.86 | 68.70K |
| 2026-08-20 | $5.91 | -3.43% | $6.12 | $6.26 | $5.89 | 105.20K |
| 2026-08-19 | $6.12 | -0.49% | $6.17 | $6.31 | $6.05 | 91.70K |
| 2026-08-18 | $6.15 | -4.58% | $6.40 | $6.52 | $6.03 | 150.80K |
| 2026-08-17 | $6.45 | -0.23% | $6.28 | $6.76 | $6.28 | 69.20K |
| 2026-08-14 | $6.46 | -4.86% | $6.50 | $6.68 | $6.10 | 151.80K |
| 2026-08-13 | $6.79 | -1.02% | $6.91 | $7.00 | $6.72 | 74.20K |
| 2026-08-12 | $6.86 | +3.94% | $6.61 | $6.96 | $6.53 | 95.40K |
| 2026-08-11 | $6.60 | -1.20% | $6.69 | $6.74 | $6.51 | 79.70K |
| 2026-08-10 | $6.68 | -5.92% | $7.00 | $7.00 | $6.66 | 90.00K |
| 2026-08-07 | $7.10 | +2.90% | $6.98 | $7.18 | $6.97 | 113.70K |
| 2026-08-06 | $6.90 | +1.92% | $6.70 | $6.99 | $6.55 | 69.60K |
| 2026-08-05 | $6.77 | -2.45% | $6.91 | $6.94 | $6.41 | 139.40K |
| 2026-08-04 | $6.94 | -3.21% | $7.16 | $7.33 | $6.82 | 120.70K |
| 2026-08-03 | $7.17 | +8.97% | $6.71 | $7.22 | $6.71 | 114.00K |
| 2026-07-31 | $6.58 | -1.79% | $6.67 | $6.72 | $6.54 | 66.30K |
| 2026-07-30 | $6.70 | +1.06% | $6.69 | $6.80 | $6.55 | 68.80K |
| 2026-07-29 | $6.63 | +0.15% | $6.62 | $6.90 | $6.62 | 113.10K |
| 2026-07-28 | $6.62 | +0.15% | $6.69 | $6.70 | $6.51 | 57.40K |
| 2026-07-27 | $6.61 | +1.85% | $6.58 | $6.78 | $6.54 | 83.70K |
| 2026-07-24 | $6.49 | -1.67% | $6.65 | $6.76 | $6.40 | 70.40K |
| 2026-07-23 | $6.60 | -4.49% | $6.83 | $6.95 | $6.48 | 109.80K |
| 2026-07-22 | $6.91 | -1.57% | $7.12 | $7.12 | $6.82 | 106.10K |
| 2026-07-21 | $7.02 | +4.00% | $6.76 | $7.10 | $6.73 | 101.60K |
| 2026-07-20 | $6.75 | +0.60% | $6.72 | $6.80 | $6.51 | 69.80K |
| 2026-07-17 | $6.71 | +5.01% | $6.34 | $6.84 | $6.28 | 186.60K |
| 2026-07-16 | $6.39 | +0.95% | $6.32 | $6.53 | $6.25 | 66.00K |
| 2026-07-15 | $6.33 | -0.47% | $6.38 | $6.47 | $6.15 | 81.80K |
| 2026-07-14 | $6.36 | +2.25% | $6.20 | $6.46 | $6.03 | 76.60K |
| 2026-07-13 | $6.22 | +3.84% | $6.21 | $6.47 | $6.03 | 135.20K |
| 2026-07-10 | $5.99 | +3.81% | $5.81 | $6.03 | $5.66 | 87.00K |
| 2026-07-09 | $5.77 | -5.80% | $6.06 | $6.16 | $5.70 | 150.60K |
| 2026-07-08 | $6.13 | +8.02% | $5.86 | $6.18 | $5.78 | 268.50K |
| 2026-07-07 | $5.67 | -14.22% | $6.62 | $6.62 | $5.62 | 367.60K |
| 2026-07-06 | $6.61 | -9.20% | $7.23 | $7.29 | $6.58 | 175.40K |
| 2026-07-02 | $7.28 | -1.22% | $7.33 | $7.50 | $7.05 | 136.50K |
| 2026-07-01 | $7.37 | -2.77% | $7.69 | $7.77 | $7.14 | 162.20K |
| 2026-06-30 | $7.58 | +0.53% | $7.62 | $7.62 | $7.31 | 141.20K |
| 2026-06-29 | $7.54 | +0.27% | $7.48 | $7.70 | $7.08 | 271.30K |
| 2026-06-26 | $7.52 | +7.58% | $7.07 | $7.55 | $6.82 | 1.66M |
| 2026-06-25 | $6.99 | -1.41% | $7.09 | $7.45 | $6.91 | 121.00K |
| 2026-06-24 | $7.09 | +9.08% | $6.50 | $7.15 | $6.50 | 151.90K |
| 2026-06-23 | $6.50 | +0.31% | $6.44 | $6.67 | $6.34 | 90.00K |
| 2026-06-22 | $6.48 | -1.97% | $6.55 | $6.65 | $6.36 | 77.50K |
| 2026-06-18 | $6.61 | +1.69% | $6.55 | $6.72 | $6.41 | 186.00K |
| 2026-06-17 | $6.50 | -1.96% | $6.63 | $6.77 | $6.34 | 239.00K |
| 2026-06-16 | $6.63 | -8.30% | $7.19 | $7.20 | $6.60 | 310.50K |
| 2026-06-15 | $7.23 | +0.56% | $7.20 | $7.33 | $7.03 | 75.10K |
| 2026-06-12 | $7.19 | +4.35% | $6.97 | $7.40 | $6.86 | 99.50K |
| 2026-06-11 | $6.89 | -4.83% | $7.25 | $7.27 | $6.82 | 85.80K |
| 2026-06-10 | $7.24 | -3.34% | $7.60 | $7.66 | $7.23 | 149.70K |
| 2026-06-09 | $7.49 | +6.70% | $6.88 | $7.72 | $6.88 | 119.10K |
| 2026-06-08 | $7.02 | -2.36% | $7.19 | $7.30 | $6.76 | 98.60K |
| 2026-06-05 | $7.19 | -4.64% | $7.54 | $7.80 | $7.05 | 127.80K |
| 2026-06-04 | $7.54 | +10.40% | $6.83 | $7.65 | $6.80 | 281.50K |
| 2026-06-03 | $6.83 | -0.29% | $6.80 | $6.99 | $6.44 | 140.00K |
| 2026-06-02 | $6.85 | -0.72% | $6.86 | $7.05 | $6.70 | 80.10K |
| 2026-06-01 | $6.90 | +1.77% | $6.82 | $7.00 | $6.67 | 80.40K |
| 2026-05-29 | $6.78 | +1.95% | $6.61 | $6.84 | $6.50 | 74.40K |
| 2026-05-28 | $6.65 | -1.34% | $6.78 | $6.90 | $6.61 | 80.70K |
| 2026-05-27 | $6.74 | +1.81% | $6.63 | $6.81 | $6.59 | 51.90K |