CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
4.030
-0.240 (-5.62%)
At close: Jul 25, 2025, 4:00 PM
4.000
-0.030 (-0.74%)
After-hours: Jul 25, 2025, 4:11 PM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.27 | 4.30 | 4.00 | 4.00 | - | -6.32% | 75,845 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 47,907 |
| Jul 23, 2025 | 4.33 | 4.39 | 4.25 | 4.25 | 4.25 | -3.41% | 78,618 |
| Jul 22, 2025 | 4.15 | 4.42 | 4.15 | 4.40 | 4.40 | -1.12% | 49,016 |
| Jul 21, 2025 | 4.45 | 4.48 | 4.20 | 4.45 | 4.45 | -2.20% | 174,458 |
| Jul 18, 2025 | 4.75 | 4.76 | 4.50 | 4.55 | 4.55 | -3.19% | 68,207 |
| Jul 17, 2025 | 4.73 | 4.88 | 4.60 | 4.70 | 4.70 | -1.26% | 85,998 |
| Jul 16, 2025 | 4.60 | 4.81 | 4.55 | 4.76 | 4.76 | 3.70% | 99,682 |
| Jul 15, 2025 | 4.39 | 4.64 | 4.39 | 4.59 | 4.59 | 5.03% | 78,474 |
| Jul 14, 2025 | 4.38 | 4.62 | 4.35 | 4.37 | 4.37 | -4.38% | 79,649 |
| Jul 11, 2025 | 4.44 | 4.65 | 4.27 | 4.57 | 4.57 | 1.56% | 94,621 |
| Jul 10, 2025 | 4.82 | 4.83 | 4.25 | 4.50 | 4.50 | -7.98% | 103,987 |
| Jul 9, 2025 | 4.63 | 5.08 | 4.62 | 4.89 | 4.89 | 6.07% | 369,294 |
| Jul 8, 2025 | 4.15 | 4.69 | 4.10 | 4.61 | 4.61 | 10.02% | 280,208 |
| Jul 7, 2025 | 4.38 | 4.55 | 4.05 | 4.19 | 4.19 | -4.77% | 435,354 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.05 | 4.40 | 4.40 | 25.71% | 6,734,200 |