CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
4.730
-0.070 (-1.46%)
At close: Nov 7, 2025, 4:00 PM EST
4.770
+0.040 (0.85%)
After-hours: Nov 7, 2025, 4:14 PM EST
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.46% | 15,524 |
| Nov 6, 2025 | 4.83 | 4.89 | 4.77 | 4.80 | 4.80 | -0.62% | 50,377 |
| Nov 5, 2025 | 4.59 | 4.83 | 4.59 | 4.83 | 4.83 | 5.23% | 13,352 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.59 | 4.59 | 4.59 | -3.97% | 21,914 |
| Nov 3, 2025 | 4.91 | 4.94 | 4.75 | 4.78 | 4.78 | -2.05% | 9,871 |
| Oct 31, 2025 | 4.74 | 4.90 | 4.65 | 4.88 | 4.88 | 3.83% | 15,317 |
| Oct 30, 2025 | 4.68 | 4.75 | 4.55 | 4.70 | 4.70 | 0.53% | 27,393 |
| Oct 29, 2025 | 4.74 | 4.77 | 4.58 | 4.68 | 4.68 | -0.32% | 20,706 |
| Oct 28, 2025 | 4.59 | 4.80 | 4.57 | 4.69 | 4.69 | -3.50% | 54,691 |
| Oct 27, 2025 | 4.93 | 5.01 | 4.81 | 4.86 | 4.86 | -0.82% | 16,536 |
| Oct 24, 2025 | 4.99 | 4.99 | 4.81 | 4.90 | 4.90 | -0.20% | 17,566 |
| Oct 23, 2025 | 4.88 | 4.96 | 4.77 | 4.91 | 4.91 | -0.61% | 17,552 |
| Oct 22, 2025 | 4.85 | 4.96 | 4.60 | 4.94 | 4.94 | 2.70% | 61,852 |
| Oct 21, 2025 | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | -0.82% | 19,141 |
| Oct 20, 2025 | 4.84 | 4.85 | 4.72 | 4.85 | 4.85 | 0.21% | 31,203 |
| Oct 17, 2025 | 4.60 | 4.85 | 4.60 | 4.84 | 4.84 | 4.99% | 14,058 |
| Oct 16, 2025 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -2.12% | 23,420 |
| Oct 15, 2025 | 4.65 | 4.75 | 4.46 | 4.71 | 4.71 | 0.43% | 13,083 |
| Oct 14, 2025 | 4.54 | 4.70 | 4.54 | 4.69 | 4.69 | 0.43% | 14,882 |
| Oct 13, 2025 | 4.38 | 4.68 | 4.38 | 4.67 | 4.67 | 4.71% | 20,545 |
| Oct 10, 2025 | 4.67 | 4.85 | 4.46 | 4.46 | 4.46 | -3.98% | 28,821 |
| Oct 9, 2025 | 4.65 | 4.75 | 4.60 | 4.65 | 4.65 | 0.98% | 24,872 |
| Oct 8, 2025 | 4.71 | 4.80 | 4.50 | 4.60 | 4.60 | -2.34% | 30,457 |
| Oct 7, 2025 | 4.66 | 4.79 | 4.50 | 4.71 | 4.71 | 2.95% | 24,689 |
| Oct 6, 2025 | 4.72 | 4.88 | 4.54 | 4.58 | 4.58 | -4.49% | 24,912 |
| Oct 3, 2025 | 4.81 | 4.99 | 4.67 | 4.79 | 4.79 | -0.21% | 15,582 |
| Oct 2, 2025 | 4.68 | 4.80 | 4.43 | 4.80 | 4.80 | 2.13% | 15,962 |
| Oct 1, 2025 | 4.73 | 4.75 | 4.53 | 4.70 | 4.70 | -2.89% | 21,694 |
| Sep 30, 2025 | 4.58 | 4.85 | 4.40 | 4.84 | 4.84 | 6.84% | 53,908 |
| Sep 29, 2025 | 4.61 | 4.68 | 4.47 | 4.53 | 4.53 | -1.09% | 12,930 |
| Sep 26, 2025 | 4.59 | 4.60 | 4.34 | 4.58 | 4.58 | 0.66% | 46,892 |
| Sep 25, 2025 | 4.50 | 4.64 | 4.41 | 4.55 | 4.55 | 0.66% | 15,718 |
| Sep 24, 2025 | 4.62 | 4.62 | 4.41 | 4.52 | 4.52 | -1.09% | 20,901 |
| Sep 23, 2025 | 4.73 | 4.94 | 4.53 | 4.57 | 4.57 | -3.79% | 39,231 |
| Sep 22, 2025 | 4.75 | 4.99 | 4.50 | 4.75 | 4.75 | 0.21% | 22,381 |
| Sep 19, 2025 | 4.70 | 5.10 | 4.56 | 4.74 | 4.74 | 2.16% | 540,381 |
| Sep 18, 2025 | 4.59 | 4.84 | 4.47 | 4.64 | 4.64 | 0.22% | 74,384 |
| Sep 17, 2025 | 4.40 | 4.75 | 4.28 | 4.63 | 4.63 | 3.35% | 54,742 |
| Sep 16, 2025 | 4.26 | 4.58 | 4.16 | 4.48 | 4.48 | 3.46% | 42,679 |
| Sep 15, 2025 | 4.08 | 4.49 | 4.08 | 4.33 | 4.33 | 5.10% | 32,853 |
| Sep 12, 2025 | 3.62 | 4.29 | 3.60 | 4.12 | 4.12 | 11.35% | 49,971 |
| Sep 11, 2025 | 3.74 | 3.80 | 3.62 | 3.70 | 3.70 | 1.93% | 10,249 |
| Sep 10, 2025 | 3.58 | 3.74 | 3.50 | 3.63 | 3.63 | 1.97% | 19,913 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -2.20% | 19,691 |
| Sep 8, 2025 | 3.55 | 3.69 | 3.43 | 3.64 | 3.64 | 1.68% | 34,308 |
| Sep 5, 2025 | 3.69 | 3.77 | 3.55 | 3.58 | 3.58 | -5.29% | 37,898 |
| Sep 4, 2025 | 3.60 | 3.84 | 3.50 | 3.78 | 3.78 | 5.00% | 81,345 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 16,806 |
| Sep 2, 2025 | 3.64 | 3.77 | 3.61 | 3.65 | 3.65 | -2.67% | 18,681 |
| Aug 29, 2025 | 3.99 | 3.99 | 3.60 | 3.75 | 3.75 | -4.58% | 69,734 |