CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
6.46
-0.84 (-11.58%)
At close: May 15, 2026, 4:00 PM EDT
6.20
-0.25 (-3.95%)
Pre-market: May 18, 2026, 6:48 AM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.50 | 7.16 | 6.44 | 6.46 | 6.46 | -11.58% | 124,209 |
| May 14, 2026 | 6.94 | 7.50 | 6.80 | 7.30 | 7.30 | 4.29% | 110,629 |
| May 13, 2026 | 7.11 | 7.18 | 6.82 | 7.00 | 7.00 | -2.10% | 75,581 |
| May 12, 2026 | 7.29 | 7.68 | 7.06 | 7.15 | 7.15 | -1.65% | 87,254 |
| May 11, 2026 | 7.11 | 7.65 | 6.67 | 7.27 | 7.27 | 2.11% | 151,190 |
| May 8, 2026 | 7.11 | 7.29 | 7.08 | 7.12 | 7.12 | -0.97% | 51,680 |
| May 7, 2026 | 7.23 | 7.52 | 7.16 | 7.19 | 7.19 | 2.57% | 75,245 |
| May 6, 2026 | 7.14 | 7.16 | 6.59 | 7.01 | 7.01 | -0.71% | 77,058 |
| May 5, 2026 | 7.08 | 7.41 | 6.73 | 7.06 | 7.06 | -0.14% | 79,179 |
| May 4, 2026 | 7.50 | 7.74 | 7.04 | 7.07 | 7.07 | -5.73% | 128,348 |
| May 1, 2026 | 7.07 | 7.71 | 6.84 | 7.50 | 7.50 | 5.93% | 161,901 |
| Apr 30, 2026 | 6.38 | 7.11 | 6.25 | 7.08 | 7.08 | 10.62% | 245,156 |
| Apr 29, 2026 | 6.78 | 6.87 | 6.13 | 6.40 | 6.40 | -5.60% | 119,614 |
| Apr 28, 2026 | 6.78 | 6.98 | 6.40 | 6.78 | 6.78 | 6.44% | 168,047 |
| Apr 27, 2026 | 6.10 | 6.69 | 6.10 | 6.37 | 6.37 | 4.94% | 155,845 |
| Apr 24, 2026 | 5.80 | 6.10 | 5.80 | 6.07 | 6.07 | 5.20% | 84,744 |
| Apr 23, 2026 | 5.98 | 6.01 | 5.61 | 5.77 | 5.77 | -3.19% | 80,036 |
| Apr 22, 2026 | 5.78 | 6.32 | 5.78 | 5.96 | 5.96 | 0.17% | 113,596 |
| Apr 21, 2026 | 5.97 | 6.17 | 5.78 | 5.95 | 5.95 | -1.00% | 83,389 |
| Apr 20, 2026 | 5.96 | 6.05 | 5.68 | 6.01 | 6.01 | - | 99,466 |
| Apr 17, 2026 | 5.42 | 6.10 | 5.41 | 6.01 | 6.01 | 11.30% | 138,209 |
| Apr 16, 2026 | 5.97 | 6.02 | 5.36 | 5.40 | 5.40 | -9.55% | 223,062 |
| Apr 15, 2026 | 6.41 | 6.47 | 5.80 | 5.97 | 5.97 | -7.30% | 193,727 |
| Apr 14, 2026 | 6.46 | 6.60 | 6.31 | 6.44 | 6.44 | -0.31% | 69,694 |
| Apr 13, 2026 | 6.25 | 6.58 | 6.22 | 6.46 | 6.46 | 3.36% | 94,403 |
| Apr 10, 2026 | 6.29 | 6.50 | 6.10 | 6.25 | 6.25 | -2.04% | 91,152 |
| Apr 9, 2026 | 6.13 | 6.57 | 6.08 | 6.38 | 6.38 | 3.91% | 123,613 |
| Apr 8, 2026 | 6.58 | 6.68 | 6.00 | 6.14 | 6.14 | -2.00% | 154,610 |
| Apr 7, 2026 | 6.61 | 6.75 | 6.10 | 6.27 | 6.27 | -6.49% | 155,315 |
| Apr 6, 2026 | 7.44 | 7.44 | 6.68 | 6.70 | 6.70 | -9.95% | 92,388 |
| Apr 2, 2026 | 6.60 | 7.50 | 6.50 | 7.44 | 7.44 | 11.88% | 252,030 |
| Apr 1, 2026 | 7.47 | 7.49 | 6.52 | 6.65 | 6.65 | -8.78% | 226,974 |
| 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% | 195,844 |
| 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 |