CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
4.580
+0.030 (0.66%)
At close: Sep 26, 2025, 4:00 PM EDT
4.600
+0.020 (0.44%)
After-hours: Sep 26, 2025, 6:44 PM EDT
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.59 | 4.60 | 4.34 | 4.58 | 4.58 | 0.66% | 46,826 |
| 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 |
| 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 |