CapsoVision, Inc. (CV) NASDAQ
6.46
+0.21(+3.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.46
+0.21(+3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 13, 2026 | 6.25 | 6.46 | 6.46 | 6.58 | 6.22 | 94,403 |
| April 10, 2026 | 6.29 | 6.25 | 6.25 | 6.5 | 6.1 | 91,141 |
| April 09, 2026 | 6.13 | 6.38 | 6.38 | 6.57 | 6.08 | 122,332 |
| April 08, 2026 | 6.58 | 6.14 | 6.14 | 6.68 | 6 | 153,640 |
| April 07, 2026 | 6.61 | 6.27 | 6.27 | 6.75 | 6.1 | 155,315 |
| April 06, 2026 | 7.44 | 6.7 | 6.7 | 7.44 | 6.68 | 92,329 |
| April 02, 2026 | 6.6 | 7.44 | 7.44 | 7.5 | 6.5 | 252,018 |
| April 01, 2026 | 7.47 | 6.65 | 6.65 | 7.49 | 6.52 | 226,748 |
| March 31, 2026 | 7.15 | 7.29 | 7.29 | 7.47 | 7 | 150,373 |
| March 30, 2026 | 7.29 | 7.16 | 7.16 | 7.53 | 6.89 | 190,347 |
| March 27, 2026 | 6.84 | 7.51 | 7.51 | 7.79 | 6.26 | 288,129 |
| March 26, 2026 | 8.16 | 7.53 | 7.53 | 8.66 | 7.5 | 347,223 |
| March 25, 2026 | 8.63 | 8.27 | 8.27 | 9.17 | 8.13 | 465,351 |
| March 24, 2026 | 8.4 | 8.69 | 8.69 | 8.75 | 7.1 | 1.04M |
| March 23, 2026 | 6.96 | 8.18 | 8.18 | 8.95 | 6.9 | 1.97M |
| March 20, 2026 | 5.84 | 6.87 | 6.87 | 7.35 | 5.84 | 3.34M |
| March 19, 2026 | 5.54 | 6.18 | 6.18 | 6.18 | 5.36 | 491,981 |
| March 18, 2026 | 5.5 | 5.46 | 5.46 | 5.5 | 5.06 | 441,861 |
| March 17, 2026 | 5.19 | 5.52 | 5.52 | 5.6 | 5.19 | 233,299 |
| March 16, 2026 | 5.54 | 5.14 | 5.14 | 6.87 | 5.11 | 904,809 |
| March 13, 2026 | 5.34 | 5.52 | 5.52 | 5.52 | 5.24 | 181,204 |
| March 12, 2026 | 5.28 | 5.36 | 5.36 | 5.46 | 5.2 | 223,284 |
| March 11, 2026 | 5.22 | 5.3 | 5.3 | 5.3 | 5.15 | 158,014 |
| March 10, 2026 | 5.1 | 5.19 | 5.19 | 5.22 | 5.07 | 170,869 |
| March 09, 2026 | 5.1 | 5.1 | 5.1 | 5.15 | 4.74 | 231,482 |
| March 06, 2026 | 5.05 | 5.12 | 5.12 | 5.16 | 5.02 | 175,800 |
| March 05, 2026 | 5.19 | 5.06 | 5.06 | 5.28 | 4.93 | 317,343 |
| March 04, 2026 | 5.31 | 5.19 | 5.19 | 5.46 | 5.19 | 232,284 |
| March 03, 2026 | 5.27 | 5.33 | 5.33 | 5.4 | 5.22 | 113,239 |
| March 02, 2026 | 5.5 | 5.39 | 5.39 | 5.66 | 5.33 | 245,916 |
| February 27, 2026 | 5.13 | 5.49 | 5.49 | 5.52 | 5.05 | 267,947 |
| February 26, 2026 | 5.19 | 5.08 | 5.08 | 5.26 | 5.05 | 209,641 |
| February 25, 2026 | 4.97 | 5.23 | 5.23 | 5.25 | 4.97 | 225,600 |
| February 24, 2026 | 5.33 | 4.95 | 4.95 | 5.47 | 4.92 | 442,507 |
| February 23, 2026 | 4.73 | 5.38 | 5.38 | 5.39 | 4.69 | 627,400 |
| February 20, 2026 | 4.68 | 4.68 | 4.68 | 4.83 | 4.5 | 166,248 |
| February 19, 2026 | 4.72 | 4.64 | 4.64 | 4.74 | 4.55 | 72,900 |
| February 18, 2026 | 4.89 | 4.73 | 4.73 | 4.9 | 4.73 | 56,500 |
| February 17, 2026 | 4.85 | 4.88 | 4.88 | 5 | 4.68 | 72,708 |
| February 13, 2026 | 4.71 | 4.83 | 4.83 | 4.85 | 4.62 | 64,822 |
| February 12, 2026 | 4.87 | 4.71 | 4.71 | 4.87 | 4.55 | 149,000 |
| February 11, 2026 | 4.8 | 4.83 | 4.83 | 4.98 | 4.67 | 226,134 |
| February 10, 2026 | 5.17 | 4.69 | 4.69 | 5.17 | 4.65 | 301,100 |
| February 09, 2026 | 5 | 5.07 | 5.07 | 5.12 | 4.89 | 332,800 |
| February 06, 2026 | 4.99 | 4.96 | 4.96 | 5.03 | 4.89 | 153,139 |
| February 05, 2026 | 5 | 4.87 | 4.87 | 5.04 | 4.8 | 227,048 |
| February 04, 2026 | 5 | 5 | 5 | 5.1 | 4.9 | 149,913 |
| February 03, 2026 | 5.42 | 5 | 5 | 5.48 | 4.89 | 202,040 |
| February 02, 2026 | 5.02 | 5.47 | 5.47 | 5.51 | 4.98 | 362,500 |
| January 30, 2026 | 5.4 | 5.02 | 5.02 | 5.44 | 4.89 | 347,638 |
| January 29, 2026 | 5.36 | 5.42 | 5.42 | 5.6 | 5.1 | 506,327 |
| January 28, 2026 | 5.29 | 5.26 | 5.26 | 5.44 | 5.25 | 124,511 |
| January 27, 2026 | 5.8 | 5.29 | 5.29 | 5.91 | 5.1 | 729,135 |
| January 26, 2026 | 6 | 5.88 | 5.88 | 6.08 | 5.53 | 667,700 |
| January 23, 2026 | 6.26 | 6 | 6 | 6.27 | 5.89 | 420,146 |
| January 22, 2026 | 6.18 | 6.25 | 6.25 | 6.49 | 6.16 | 324,000 |
| January 21, 2026 | 6.25 | 6.18 | 6.18 | 6.28 | 6.05 | 266,400 |
| January 20, 2026 | 6.25 | 6.24 | 6.24 | 6.47 | 5.94 | 576,735 |
| January 16, 2026 | 6.03 | 6.23 | 6.23 | 7.12 | 5.98 | 834,317 |
| January 15, 2026 | 5.96 | 6.05 | 6.05 | 6.19 | 5.94 | 258,395 |