CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
4.690
+0.020 (0.43%)
At close: Oct 14, 2025, 4:00 PM EDT
4.640
-0.050 (-1.07%)
After-hours: Oct 14, 2025, 4:54 PM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.54 | 4.70 | 4.54 | 4.69 | 4.69 | 0.43% | 14,775 |
| 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 |
| Aug 28, 2025 | 3.91 | 4.00 | 3.91 | 3.93 | 3.93 | -0.76% | 12,915 |
| Aug 27, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 0.76% | 26,036 |
| Aug 26, 2025 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -1.50% | 26,070 |
| Aug 25, 2025 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 30,842 |
| Aug 22, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 18,540 |
| Aug 21, 2025 | 3.98 | 4.00 | 3.90 | 3.98 | 3.98 | 1.02% | 11,229 |
| Aug 20, 2025 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 1.29% | 11,864 |
| Aug 19, 2025 | 3.89 | 4.00 | 3.88 | 3.89 | 3.89 | -2.75% | 22,777 |
| Aug 18, 2025 | 3.95 | 4.00 | 3.86 | 4.00 | 4.00 | 3.90% | 25,305 |
| Aug 15, 2025 | 3.93 | 4.09 | 3.85 | 3.85 | 3.85 | -4.23% | 28,653 |
| Aug 14, 2025 | 4.02 | 4.12 | 4.00 | 4.02 | 4.02 | -1.23% | 11,528 |
| Aug 13, 2025 | 4.04 | 4.10 | 4.00 | 4.07 | 4.07 | 0.25% | 13,075 |
| Aug 12, 2025 | 4.01 | 4.14 | 3.98 | 4.06 | 4.06 | -1.22% | 21,210 |
| Aug 11, 2025 | 3.99 | 4.18 | 3.94 | 4.11 | 4.11 | 4.58% | 11,979 |
| Aug 8, 2025 | 4.29 | 4.29 | 3.85 | 3.93 | 3.93 | -8.39% | 120,608 |
| Aug 7, 2025 | 4.28 | 4.30 | 4.18 | 4.29 | 4.29 | 1.66% | 26,455 |
| Aug 6, 2025 | 4.12 | 4.34 | 4.12 | 4.22 | 4.22 | 1.93% | 34,071 |
| Aug 5, 2025 | 4.05 | 4.30 | 4.05 | 4.14 | 4.14 | 0.98% | 37,021 |