CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
6.83
-0.11 (-1.59%)
At close: Oct 30, 2026, 4:00 PM EDT
6.93
+0.10 (1.46%)
After-hours: Oct 30, 2026, 7:46 PM EDT
CapsoVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.99 | 7.10 | 6.79 | 6.83 | 6.83 | -1.59% | 86,746 |
| Oct 29, 2026 | 7.10 | 7.23 | 6.89 | 6.94 | 6.94 | -1.70% | 101,944 |
| Oct 28, 2026 | 6.78 | 7.13 | 6.77 | 7.06 | 7.06 | 4.59% | 220,279 |
| Oct 27, 2026 | 6.94 | 6.98 | 6.71 | 6.75 | 6.75 | -2.03% | 111,717 |
| Oct 26, 2026 | 7.00 | 7.09 | 6.63 | 6.89 | 6.89 | -1.43% | 104,802 |
| Oct 23, 2026 | 6.72 | 7.18 | 6.66 | 6.99 | 6.99 | 2.79% | 320,228 |
| Oct 22, 2026 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | - | 111,421 |
| Oct 21, 2026 | 6.73 | 6.80 | 6.67 | 6.80 | 6.80 | 1.80% | 171,364 |
| Oct 20, 2026 | 6.70 | 6.78 | 6.68 | 6.68 | 6.68 | 0.15% | 62,352 |
| Oct 19, 2026 | 6.53 | 6.74 | 6.48 | 6.67 | 6.67 | 2.14% | 76,162 |
| Oct 16, 2026 | 6.46 | 6.65 | 6.40 | 6.53 | 6.53 | 1.24% | 160,778 |
| Oct 15, 2026 | 6.69 | 6.75 | 6.24 | 6.45 | 6.45 | -2.86% | 169,971 |
| Oct 14, 2026 | 6.74 | 6.79 | 6.62 | 6.64 | 6.64 | -2.06% | 80,264 |
| Oct 13, 2026 | 6.76 | 6.80 | 6.64 | 6.78 | 6.78 | 0.30% | 86,813 |
| Oct 12, 2026 | 6.54 | 6.81 | 6.53 | 6.76 | 6.76 | 2.58% | 107,245 |
| Oct 9, 2026 | 6.62 | 6.73 | 6.54 | 6.59 | 6.59 | -0.45% | 57,969 |
| Oct 8, 2026 | 6.48 | 6.71 | 6.41 | 6.62 | 6.62 | 1.22% | 91,393 |
| Oct 7, 2026 | 6.39 | 6.58 | 6.39 | 6.54 | 6.54 | 0.62% | 104,533 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.35 | 6.50 | 6.50 | -1.29% | 69,478 |
| Oct 5, 2026 | 6.13 | 6.61 | 6.11 | 6.59 | 6.59 | 6.73% | 90,366 |
| Oct 2, 2026 | 6.35 | 6.40 | 6.12 | 6.17 | 6.17 | -2.37% | 128,724 |
| Oct 1, 2026 | 6.40 | 6.54 | 6.25 | 6.32 | 6.32 | -2.17% | 159,430 |
| Sep 30, 2026 | 6.72 | 6.79 | 6.37 | 6.46 | 6.46 | -3.44% | 155,306 |
| Sep 29, 2026 | 6.90 | 6.98 | 6.55 | 6.69 | 6.69 | -3.32% | 244,957 |
| Sep 28, 2026 | 6.60 | 6.94 | 6.50 | 6.92 | 6.92 | 4.06% | 352,951 |
| Sep 25, 2026 | 6.18 | 6.69 | 6.17 | 6.65 | 6.65 | 7.78% | 184,596 |
| Sep 24, 2026 | 6.05 | 6.19 | 5.88 | 6.17 | 6.17 | 1.98% | 216,901 |
| Sep 23, 2026 | 6.26 | 6.32 | 6.03 | 6.05 | 6.05 | -3.97% | 443,201 |
| Sep 22, 2026 | 6.25 | 6.33 | 6.00 | 6.30 | 6.30 | 1.78% | 271,838 |
| Sep 21, 2026 | 6.91 | 6.91 | 6.07 | 6.19 | 6.19 | -7.61% | 170,798 |
| Sep 18, 2026 | 6.26 | 6.75 | 6.26 | 6.70 | 6.70 | 5.85% | 1,614,377 |
| Sep 17, 2026 | 6.04 | 6.42 | 6.01 | 6.33 | 6.33 | 5.68% | 174,712 |
| Sep 16, 2026 | 6.40 | 6.64 | 5.98 | 5.99 | 5.99 | -6.11% | 508,977 |
| Sep 15, 2026 | 6.50 | 6.74 | 6.35 | 6.38 | 6.38 | -2.00% | 250,549 |
| Sep 14, 2026 | 6.60 | 6.85 | 6.50 | 6.51 | 6.51 | -1.36% | 224,553 |
| Sep 11, 2026 | 6.54 | 6.90 | 6.51 | 6.60 | 6.60 | 1.23% | 207,060 |
| Sep 10, 2026 | 6.29 | 6.70 | 6.29 | 6.52 | 6.52 | 2.35% | 163,623 |
| Sep 9, 2026 | 6.30 | 6.68 | 6.24 | 6.37 | 6.37 | 0.16% | 185,251 |
| Sep 8, 2026 | 5.99 | 6.99 | 5.99 | 6.36 | 6.36 | 6.18% | 391,401 |
| Sep 4, 2026 | 5.93 | 6.09 | 5.92 | 5.99 | 5.99 | 0.34% | 38,501 |
| Sep 3, 2026 | 6.01 | 6.01 | 5.83 | 5.97 | 5.97 | 0.67% | 62,720 |
| Sep 2, 2026 | 5.88 | 6.05 | 5.88 | 5.93 | 5.93 | 1.02% | 58,639 |
| Sep 1, 2026 | 5.80 | 5.97 | 5.79 | 5.87 | 5.87 | 0.51% | 62,215 |
| Aug 31, 2026 | 5.95 | 6.13 | 5.81 | 5.84 | 5.84 | -1.52% | 58,773 |
| 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% | 75,140 |
| 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 |