CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
7.44
+0.79 (11.88%)
At close: Apr 2, 2026, 4:00 PM EDT
7.30
-0.14 (-1.88%)
After-hours: Apr 2, 2026, 7:53 PM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.60 | 7.50 | 6.50 | 7.44 | 7.44 | 11.88% | 252,020 |
| Apr 1, 2026 | 7.47 | 7.49 | 6.52 | 6.65 | 6.65 | -8.78% | 226,748 |
| Mar 31, 2026 | 7.15 | 7.47 | 7.00 | 7.29 | 7.29 | 1.82% | 150,409 |
| Mar 30, 2026 | 7.29 | 7.53 | 6.89 | 7.16 | 7.16 | -4.66% | 195,837 |
| Mar 27, 2026 | 6.84 | 7.79 | 6.26 | 7.51 | 7.51 | -0.27% | 288,209 |
| Mar 26, 2026 | 8.16 | 8.66 | 7.50 | 7.53 | 7.53 | -8.95% | 348,714 |
| Mar 25, 2026 | 8.63 | 9.17 | 8.13 | 8.27 | 8.27 | -4.83% | 465,902 |
| Mar 24, 2026 | 8.40 | 8.75 | 7.10 | 8.69 | 8.69 | 6.23% | 1,040,004 |
| Mar 23, 2026 | 6.96 | 8.95 | 6.90 | 8.18 | 8.18 | 19.07% | 1,966,138 |
| Mar 20, 2026 | 5.84 | 7.35 | 5.84 | 6.87 | 6.87 | 11.17% | 3,341,187 |
| Mar 19, 2026 | 5.54 | 6.18 | 5.36 | 6.18 | 6.18 | 13.19% | 497,404 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.06 | 5.46 | 5.46 | -1.09% | 441,861 |
| Mar 17, 2026 | 5.19 | 5.60 | 5.19 | 5.52 | 5.52 | 7.39% | 234,844 |
| Mar 16, 2026 | 5.54 | 6.87 | 5.11 | 5.14 | 5.14 | -6.88% | 905,062 |
| Mar 13, 2026 | 5.34 | 5.52 | 5.24 | 5.52 | 5.52 | 2.99% | 181,591 |
| Mar 12, 2026 | 5.28 | 5.46 | 5.20 | 5.36 | 5.36 | 1.13% | 224,773 |
| Mar 11, 2026 | 5.22 | 5.30 | 5.15 | 5.30 | 5.30 | 2.12% | 158,026 |
| Mar 10, 2026 | 5.10 | 5.22 | 5.07 | 5.19 | 5.19 | 1.76% | 171,846 |
| Mar 9, 2026 | 5.10 | 5.15 | 4.74 | 5.10 | 5.10 | -0.39% | 231,482 |
| Mar 6, 2026 | 5.05 | 5.16 | 5.02 | 5.12 | 5.12 | 1.19% | 175,771 |
| Mar 5, 2026 | 5.19 | 5.28 | 4.93 | 5.06 | 5.06 | -2.50% | 317,343 |
| Mar 4, 2026 | 5.31 | 5.46 | 5.19 | 5.19 | 5.19 | -2.63% | 233,872 |
| Mar 3, 2026 | 5.30 | 5.41 | 5.22 | 5.33 | 5.33 | -1.11% | 113,558 |
| Mar 2, 2026 | 5.50 | 5.66 | 5.33 | 5.39 | 5.39 | -1.82% | 245,916 |
| Feb 27, 2026 | 5.13 | 5.52 | 5.05 | 5.49 | 5.49 | 8.07% | 267,947 |
| Feb 26, 2026 | 5.19 | 5.26 | 5.05 | 5.08 | 5.08 | -2.87% | 209,641 |
| Feb 25, 2026 | 4.97 | 5.25 | 4.97 | 5.23 | 5.23 | 5.66% | 225,569 |
| Feb 24, 2026 | 5.33 | 5.47 | 4.92 | 4.95 | 4.95 | -7.99% | 442,507 |
| Feb 23, 2026 | 4.73 | 5.39 | 4.69 | 5.38 | 5.38 | 14.96% | 627,382 |
| Feb 20, 2026 | 4.68 | 4.83 | 4.50 | 4.68 | 4.68 | 0.86% | 166,248 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.55 | 4.64 | 4.64 | -1.90% | 72,880 |
| Feb 18, 2026 | 4.89 | 4.90 | 4.73 | 4.73 | 4.73 | -3.07% | 56,484 |
| Feb 17, 2026 | 4.85 | 5.00 | 4.68 | 4.88 | 4.88 | 1.04% | 72,708 |
| Feb 13, 2026 | 4.71 | 4.85 | 4.62 | 4.83 | 4.83 | 2.55% | 64,822 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.55 | 4.71 | 4.71 | -2.48% | 148,988 |
| Feb 11, 2026 | 4.80 | 4.98 | 4.67 | 4.83 | 4.83 | 2.99% | 226,134 |
| Feb 10, 2026 | 5.17 | 5.17 | 4.65 | 4.69 | 4.69 | -7.50% | 301,090 |
| Feb 9, 2026 | 5.00 | 5.12 | 4.89 | 5.07 | 5.07 | 2.22% | 332,775 |
| Feb 6, 2026 | 4.99 | 5.03 | 4.89 | 4.96 | 4.96 | 1.85% | 153,139 |
| Feb 5, 2026 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | -2.60% | 227,048 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 149,913 |
| Feb 3, 2026 | 5.42 | 5.48 | 4.89 | 5.00 | 5.00 | -8.59% | 202,040 |
| Feb 2, 2026 | 5.02 | 5.51 | 4.98 | 5.47 | 5.47 | 8.96% | 362,458 |
| Jan 30, 2026 | 5.40 | 5.44 | 4.89 | 5.02 | 5.02 | -7.38% | 347,638 |
| Jan 29, 2026 | 5.36 | 5.60 | 5.10 | 5.42 | 5.42 | 3.04% | 506,327 |
| Jan 28, 2026 | 5.29 | 5.44 | 5.25 | 5.26 | 5.26 | -0.57% | 124,511 |
| Jan 27, 2026 | 5.80 | 5.91 | 5.10 | 5.29 | 5.29 | -10.03% | 729,135 |
| Jan 26, 2026 | 6.00 | 6.08 | 5.53 | 5.88 | 5.88 | -2.00% | 667,678 |
| Jan 23, 2026 | 6.26 | 6.27 | 5.89 | 6.00 | 6.00 | -4.00% | 420,146 |
| Jan 22, 2026 | 6.18 | 6.49 | 6.16 | 6.25 | 6.25 | 1.13% | 323,986 |