CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
7.00
-0.53 (-7.04%)
At close: Jan 8, 2026, 4:00 PM EST
7.01
+0.01 (0.14%)
After-hours: Jan 8, 2026, 7:13 PM EST
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7.55 | 7.75 | 6.99 | 7.00 | 7.00 | -7.04% | 656,986 |
| Jan 7, 2026 | 7.96 | 8.05 | 7.33 | 7.53 | 7.53 | -5.28% | 517,033 |
| Jan 6, 2026 | 8.71 | 8.90 | 7.60 | 7.95 | 7.95 | -6.36% | 1,177,196 |
| Jan 5, 2026 | 10.36 | 10.50 | 8.46 | 8.49 | 8.49 | -17.09% | 185,067 |
| Jan 2, 2026 | 10.85 | 11.37 | 10.14 | 10.24 | 10.24 | -4.21% | 75,506 |
| Dec 31, 2025 | 12.48 | 12.69 | 10.50 | 10.69 | 10.69 | -13.72% | 122,689 |
| Dec 30, 2025 | 12.00 | 13.90 | 11.58 | 12.39 | 12.39 | 6.99% | 171,636 |
| Dec 29, 2025 | 13.00 | 13.00 | 11.21 | 11.58 | 11.58 | -10.99% | 204,575 |
| Dec 26, 2025 | 13.95 | 13.95 | 12.40 | 13.01 | 13.01 | -6.27% | 58,836 |
| Dec 24, 2025 | 12.38 | 14.92 | 12.38 | 13.88 | 13.88 | 7.60% | 110,795 |
| Dec 23, 2025 | 13.00 | 13.09 | 12.50 | 12.90 | 12.90 | -1.45% | 117,818 |
| Dec 22, 2025 | 11.92 | 13.44 | 11.92 | 13.09 | 13.09 | -1.06% | 141,386 |
| Dec 19, 2025 | 10.31 | 13.23 | 9.30 | 13.23 | 13.23 | 25.40% | 329,941 |
| Dec 18, 2025 | 11.98 | 12.23 | 10.53 | 10.55 | 10.55 | -13.17% | 81,758 |
| Dec 17, 2025 | 12.06 | 13.36 | 11.57 | 12.15 | 12.15 | 1.25% | 95,193 |
| Dec 16, 2025 | 13.09 | 14.00 | 11.70 | 12.00 | 12.00 | -12.92% | 159,360 |
| Dec 15, 2025 | 12.02 | 14.28 | 11.70 | 13.78 | 13.78 | 7.24% | 225,738 |
| Dec 12, 2025 | 14.49 | 15.00 | 12.15 | 12.85 | 12.85 | -10.89% | 346,543 |
| Dec 11, 2025 | 10.78 | 15.37 | 9.93 | 14.42 | 14.42 | 22.20% | 2,772,311 |
| Dec 10, 2025 | 8.93 | 11.80 | 8.91 | 11.80 | 11.80 | 32.73% | 1,620,643 |
| Dec 9, 2025 | 7.45 | 11.00 | 7.32 | 8.89 | 8.89 | 22.12% | 556,935 |
| Dec 8, 2025 | 6.91 | 7.35 | 6.73 | 7.28 | 7.28 | 5.51% | 31,962 |
| Dec 5, 2025 | 6.40 | 6.97 | 6.38 | 6.90 | 6.90 | 7.81% | 29,406 |
| Dec 4, 2025 | 6.17 | 6.40 | 5.98 | 6.40 | 6.40 | 3.73% | 17,788 |
| Dec 3, 2025 | 5.63 | 6.40 | 5.61 | 6.17 | 6.17 | 11.78% | 51,589 |
| Dec 2, 2025 | 5.56 | 5.69 | 5.41 | 5.52 | 5.52 | -1.08% | 13,608 |
| Dec 1, 2025 | 5.21 | 5.60 | 5.21 | 5.58 | 5.58 | -0.18% | 8,557 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.57 | 5.59 | 5.59 | -1.93% | 7,515 |
| Nov 26, 2025 | 5.50 | 5.70 | 5.31 | 5.70 | 5.70 | 3.64% | 15,484 |
| Nov 25, 2025 | 5.16 | 5.50 | 5.12 | 5.50 | 5.50 | 4.36% | 9,848 |
| Nov 24, 2025 | 5.13 | 5.27 | 5.13 | 5.27 | 5.27 | 0.76% | 3,513 |
| Nov 21, 2025 | 5.27 | 5.27 | 5.10 | 5.23 | 5.23 | -1.88% | 17,170 |
| Nov 20, 2025 | 5.37 | 5.48 | 5.30 | 5.33 | 5.33 | - | 17,939 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.11 | 5.33 | 5.33 | -3.09% | 12,349 |
| Nov 18, 2025 | 5.39 | 5.50 | 5.09 | 5.50 | 5.50 | 4.07% | 22,587 |
| Nov 17, 2025 | 5.10 | 5.38 | 5.07 | 5.29 | 5.29 | 3.22% | 16,700 |
| Nov 14, 2025 | 5.21 | 5.58 | 5.00 | 5.12 | 5.12 | -9.70% | 34,824 |
| Nov 13, 2025 | 5.53 | 5.70 | 5.40 | 5.67 | 5.67 | 2.35% | 34,374 |
| Nov 12, 2025 | 5.44 | 5.62 | 5.15 | 5.54 | 5.54 | 1.74% | 61,138 |
| Nov 11, 2025 | 4.93 | 5.49 | 4.93 | 5.45 | 5.45 | 10.22% | 52,628 |
| Nov 10, 2025 | 4.80 | 4.95 | 4.76 | 4.94 | 4.94 | 4.44% | 49,152 |
| 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 |