CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
5.93
-0.13 (-2.15%)
Aug 28, 2026, 4:00 PM EDT - Market closed
CapsoVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.13 | 6.28 | 5.93 | 5.93 | 5.93 | -2.15% | 83,049 |
| Aug 27, 2026 | 5.80 | 6.12 | 5.75 | 6.06 | 6.06 | 4.12% | 75,139 |
| Aug 26, 2026 | 5.88 | 5.92 | 5.77 | 5.82 | 5.82 | -0.51% | 50,448 |
| Aug 25, 2026 | 5.89 | 6.00 | 5.79 | 5.85 | 5.85 | 0.34% | 74,517 |
| Aug 24, 2026 | 6.05 | 6.18 | 5.82 | 5.83 | 5.83 | -3.16% | 77,082 |
| Aug 21, 2026 | 5.95 | 6.14 | 5.86 | 6.02 | 6.02 | 1.86% | 68,653 |
| Aug 20, 2026 | 6.12 | 6.26 | 5.90 | 5.91 | 5.91 | -3.43% | 105,296 |
| Aug 19, 2026 | 6.17 | 6.31 | 6.05 | 6.12 | 6.12 | -0.49% | 91,707 |
| Aug 18, 2026 | 6.40 | 6.52 | 6.03 | 6.15 | 6.15 | -4.58% | 150,818 |
| Aug 17, 2026 | 6.28 | 6.76 | 6.28 | 6.45 | 6.45 | -0.23% | 69,211 |
| Aug 14, 2026 | 6.50 | 6.68 | 6.10 | 6.46 | 6.46 | -4.86% | 151,842 |
| Aug 13, 2026 | 6.91 | 7.00 | 6.72 | 6.79 | 6.79 | -1.02% | 74,210 |
| Aug 12, 2026 | 6.61 | 6.96 | 6.53 | 6.86 | 6.86 | 3.94% | 95,406 |
| Aug 11, 2026 | 6.69 | 6.74 | 6.51 | 6.60 | 6.60 | -1.20% | 79,734 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.66 | 6.68 | 6.68 | -5.92% | 90,013 |
| Aug 7, 2026 | 6.98 | 7.18 | 6.97 | 7.10 | 7.10 | 2.90% | 113,656 |
| Aug 6, 2026 | 6.70 | 7.00 | 6.55 | 6.90 | 6.90 | 1.92% | 69,631 |
| Aug 5, 2026 | 6.91 | 6.94 | 6.42 | 6.77 | 6.77 | -2.45% | 139,365 |
| Aug 4, 2026 | 7.16 | 7.33 | 6.82 | 6.94 | 6.94 | -3.21% | 120,750 |
| Aug 3, 2026 | 6.71 | 7.22 | 6.71 | 7.17 | 7.17 | 8.97% | 114,023 |
| Jul 31, 2026 | 6.67 | 6.72 | 6.54 | 6.58 | 6.58 | -1.79% | 66,288 |
| Jul 30, 2026 | 6.69 | 6.81 | 6.55 | 6.70 | 6.70 | 1.06% | 68,825 |
| Jul 29, 2026 | 6.62 | 6.90 | 6.62 | 6.63 | 6.63 | 0.15% | 113,083 |
| Jul 28, 2026 | 6.69 | 6.70 | 6.51 | 6.62 | 6.62 | 0.15% | 57,356 |
| Jul 27, 2026 | 6.58 | 6.78 | 6.54 | 6.61 | 6.61 | 1.85% | 83,713 |
| Jul 24, 2026 | 6.65 | 6.77 | 6.40 | 6.49 | 6.49 | -1.67% | 70,412 |
| Jul 23, 2026 | 6.83 | 6.95 | 6.48 | 6.60 | 6.60 | -4.49% | 109,845 |
| Jul 22, 2026 | 7.12 | 7.12 | 6.82 | 6.91 | 6.91 | -1.57% | 106,133 |
| Jul 21, 2026 | 6.76 | 7.10 | 6.73 | 7.02 | 7.02 | 4.00% | 101,624 |
| Jul 20, 2026 | 6.72 | 6.80 | 6.51 | 6.75 | 6.75 | 0.60% | 69,762 |
| Jul 17, 2026 | 6.34 | 6.84 | 6.28 | 6.71 | 6.71 | 5.01% | 186,644 |
| Jul 16, 2026 | 6.32 | 6.53 | 6.25 | 6.39 | 6.39 | 0.95% | 66,004 |
| Jul 15, 2026 | 6.38 | 6.47 | 6.15 | 6.33 | 6.33 | -0.47% | 81,829 |
| Jul 14, 2026 | 6.20 | 6.46 | 6.04 | 6.36 | 6.36 | 2.25% | 76,552 |
| Jul 13, 2026 | 6.21 | 6.47 | 6.03 | 6.22 | 6.22 | 3.84% | 135,419 |
| Jul 10, 2026 | 5.81 | 6.03 | 5.66 | 5.99 | 5.99 | 3.81% | 87,048 |
| Jul 9, 2026 | 6.06 | 6.17 | 5.70 | 5.77 | 5.77 | -5.80% | 150,561 |
| Jul 8, 2026 | 5.86 | 6.18 | 5.78 | 6.13 | 6.13 | 8.02% | 268,541 |
| Jul 7, 2026 | 6.62 | 6.62 | 5.62 | 5.67 | 5.67 | -14.22% | 367,576 |
| Jul 6, 2026 | 7.23 | 7.29 | 6.58 | 6.61 | 6.61 | -9.20% | 175,356 |
| Jul 2, 2026 | 7.33 | 7.50 | 7.05 | 7.28 | 7.28 | -1.22% | 136,521 |
| Jul 1, 2026 | 7.69 | 7.77 | 7.15 | 7.37 | 7.37 | -2.77% | 162,153 |
| Jun 30, 2026 | 7.62 | 7.62 | 7.31 | 7.58 | 7.58 | 0.53% | 141,244 |
| Jun 29, 2026 | 7.48 | 7.70 | 7.08 | 7.54 | 7.54 | 0.27% | 271,305 |
| Jun 26, 2026 | 7.07 | 7.55 | 6.82 | 7.52 | 7.52 | 7.58% | 1,659,562 |
| Jun 25, 2026 | 7.09 | 7.45 | 6.91 | 6.99 | 6.99 | -1.41% | 121,142 |
| Jun 24, 2026 | 6.50 | 7.15 | 6.50 | 7.09 | 7.09 | 9.08% | 151,959 |
| Jun 23, 2026 | 6.44 | 6.67 | 6.34 | 6.50 | 6.50 | 0.31% | 90,035 |
| Jun 22, 2026 | 6.55 | 6.65 | 6.36 | 6.48 | 6.48 | -1.97% | 77,534 |
| Jun 18, 2026 | 6.55 | 6.73 | 6.41 | 6.61 | 6.61 | 1.69% | 186,019 |