CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
3.560
-0.080 (-2.20%)
At close: Sep 9, 2025, 4:00 PM
3.490
-0.070 (-1.97%)
After-hours: Sep 9, 2025, 7:06 PM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -2.20% | 19,670 |
| 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 |
| Aug 4, 2025 | 3.91 | 4.11 | 3.86 | 4.10 | 4.10 | 4.86% | 74,951 |
| Aug 1, 2025 | 3.86 | 4.02 | 3.85 | 3.91 | 3.91 | 1.16% | 50,883 |
| Jul 31, 2025 | 4.13 | 4.39 | 3.81 | 3.87 | 3.87 | -5.96% | 117,183 |
| Jul 30, 2025 | 4.34 | 4.52 | 4.11 | 4.11 | 4.11 | -9.47% | 71,594 |
| Jul 29, 2025 | 4.30 | 4.60 | 4.30 | 4.54 | 4.54 | 4.37% | 86,351 |
| Jul 28, 2025 | 4.04 | 4.35 | 4.02 | 4.35 | 4.35 | 8.75% | 84,382 |
| Jul 25, 2025 | 4.27 | 4.30 | 4.00 | 4.00 | 4.00 | -6.32% | 88,903 |
| 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 |