NASDAQ : CV
CapsoVision, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 6.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 347.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CapsoVision, Inc. (CV) closed at 6.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.91 | 7.03 | 6.7 | 6.73 | 104,484 | -1.46% |
| 2026-10-30 | 6.99 | 7.1 | 6.79 | 6.83 | 86,777 | -1.59% |
| 2026-10-29 | 7.1 | 7.23 | 6.89 | 6.94 | 101,944 | -1.70% |
| 2026-10-28 | 6.78 | 7.13 | 6.77 | 7.06 | 220,279 | +4.59% |
| 2026-10-27 | 6.94 | 6.98 | 6.71 | 6.75 | 111,717 | -2.03% |
| 2026-10-26 | 7 | 7.09 | 6.63 | 6.89 | 104,802 | -1.43% |
| 2026-10-23 | 6.72 | 7.18 | 6.66 | 6.99 | 320,228 | +2.79% |
| 2026-10-22 | 6.75 | 6.8 | 6.73 | 6.8 | 111,421 | +0.00% |
| 2026-10-21 | 6.73 | 6.8 | 6.67 | 6.8 | 171,364 | +1.80% |
| 2026-10-20 | 6.7 | 6.78 | 6.68 | 6.68 | 62,352 | +0.15% |
| 2026-10-19 | 6.53 | 6.74 | 6.48 | 6.67 | 76,162 | +2.14% |
| 2026-10-16 | 6.46 | 6.65 | 6.4 | 6.53 | 160,778 | +1.24% |
| 2026-10-15 | 6.69 | 6.75 | 6.24 | 6.45 | 169,971 | -2.86% |
| 2026-10-14 | 6.74 | 6.79 | 6.615 | 6.64 | 80,264 | -2.06% |
| 2026-10-13 | 6.76 | 6.803 | 6.64 | 6.78 | 86,813 | +0.30% |
| 2026-10-12 | 6.54 | 6.81 | 6.53 | 6.76 | 107,245 | +2.58% |
| 2026-10-09 | 6.62 | 6.73 | 6.535 | 6.59 | 57,969 | -0.45% |
| 2026-10-08 | 6.48 | 6.71 | 6.41 | 6.62 | 91,393 | +1.22% |
| 2026-10-07 | 6.39 | 6.58 | 6.385 | 6.54 | 104,533 | +0.62% |
| 2026-10-06 | 6.6 | 6.6 | 6.35 | 6.5 | 69,478 | -1.29% |
| 2026-10-05 | 6.13 | 6.61 | 6.11 | 6.585 | 90,366 | +6.73% |
| 2026-10-02 | 6.35 | 6.4 | 6.12 | 6.17 | 128,724 | -2.37% |
| 2026-10-01 | 6.4 | 6.54 | 6.25 | 6.32 | 159,430 | -2.17% |
| 2026-09-30 | 6.72 | 6.786 | 6.37 | 6.46 | 155,306 | -3.44% |
| 2026-09-29 | 6.9 | 6.98 | 6.55 | 6.69 | 244,957 | -3.32% |
| 2026-09-28 | 6.6 | 6.94 | 6.5 | 6.92 | 352,951 | +4.06% |
| 2026-09-25 | 6.18 | 6.69 | 6.17 | 6.65 | 184,596 | +7.78% |
| 2026-09-24 | 6.05 | 6.19 | 5.88 | 6.17 | 216,901 | +1.98% |
| 2026-09-23 | 6.26 | 6.32 | 6.03 | 6.05 | 443,201 | -3.97% |
| 2026-09-22 | 6.25 | 6.33 | 6 | 6.3 | 271,838 | +1.78% |
| 2026-09-21 | 6.91 | 6.91 | 6.07 | 6.19 | 170,798 | -7.61% |
| 2026-09-18 | 6.26 | 6.75 | 6.26 | 6.7 | 1,614,377 | +5.85% |
| 2026-09-17 | 6.04 | 6.42 | 6.01 | 6.33 | 174,712 | +5.68% |
| 2026-09-16 | 6.4 | 6.64 | 5.98 | 5.99 | 508,977 | -6.11% |
| 2026-09-15 | 6.5 | 6.74 | 6.35 | 6.38 | 250,549 | -2.00% |
| 2026-09-14 | 6.6 | 6.85 | 6.5 | 6.51 | 224,553 | -1.36% |
| 2026-09-11 | 6.54 | 6.895 | 6.505 | 6.6 | 207,060 | +1.23% |
| 2026-09-10 | 6.29 | 6.7 | 6.29 | 6.52 | 163,623 | +2.35% |
| 2026-09-09 | 6.3 | 6.68 | 6.24 | 6.37 | 185,251 | +0.16% |
| 2026-09-08 | 5.99 | 6.99 | 5.99 | 6.36 | 391,401 | +6.18% |
| 2026-09-04 | 5.93 | 6.09 | 5.92 | 5.99 | 38,501 | +0.34% |
| 2026-09-03 | 6.01 | 6.01 | 5.83 | 5.97 | 62,720 | +0.67% |
| 2026-09-02 | 5.88 | 6.05 | 5.88 | 5.93 | 58,639 | +1.02% |
| 2026-09-01 | 5.8 | 5.97 | 5.785 | 5.87 | 62,215 | +0.51% |
| 2026-08-31 | 5.95 | 6.13 | 5.81 | 5.84 | 58,773 | -1.52% |
| 2026-08-28 | 6.13 | 6.284 | 5.93 | 5.93 | 83,049 | -2.15% |
| 2026-08-27 | 5.8 | 6.115 | 5.75 | 6.06 | 75,140 | +4.12% |
| 2026-08-26 | 5.88 | 5.92 | 5.77 | 5.82 | 50,448 | -0.51% |
| 2026-08-25 | 5.89 | 6 | 5.785 | 5.85 | 74,517 | +0.34% |
| 2026-08-24 | 6.05 | 6.18 | 5.82 | 5.83 | 77,082 | -3.16% |
| 2026-08-21 | 5.95 | 6.14 | 5.86 | 6.02 | 68,653 | +1.86% |
| 2026-08-20 | 6.12 | 6.255 | 5.895 | 5.91 | 105,296 | -3.43% |
| 2026-08-19 | 6.17 | 6.309 | 6.05 | 6.12 | 91,707 | -0.49% |
| 2026-08-18 | 6.4 | 6.52 | 6.03 | 6.15 | 150,818 | -4.58% |
| 2026-08-17 | 6.28 | 6.755 | 6.28 | 6.445 | 69,211 | -0.23% |
| 2026-08-14 | 6.5 | 6.68 | 6.1 | 6.46 | 151,842 | -4.86% |
| 2026-08-13 | 6.91 | 7 | 6.72 | 6.79 | 74,210 | -1.02% |
| 2026-08-12 | 6.61 | 6.96 | 6.53 | 6.86 | 95,406 | +3.94% |
| 2026-08-11 | 6.69 | 6.74 | 6.51 | 6.6 | 79,734 | -1.20% |
| 2026-08-10 | 7 | 7 | 6.66 | 6.68 | 90,013 | -5.92% |
| 2026-08-07 | 6.98 | 7.18 | 6.965 | 7.1 | 113,656 | +2.90% |
| 2026-08-06 | 6.7 | 6.995 | 6.55 | 6.9 | 69,631 | +1.92% |
| 2026-08-05 | 6.91 | 6.94 | 6.415 | 6.77 | 139,365 | -2.45% |
| 2026-08-04 | 7.16 | 7.33 | 6.82 | 6.94 | 120,750 | -3.21% |
| 2026-08-03 | 6.71 | 7.22 | 6.71 | 7.17 | 114,023 | +8.97% |
| 2026-07-31 | 6.67 | 6.72 | 6.54 | 6.58 | 66,288 | -1.79% |
| 2026-07-30 | 6.69 | 6.805 | 6.545 | 6.7 | 68,825 | +1.06% |
| 2026-07-29 | 6.62 | 6.9 | 6.62 | 6.63 | 113,083 | +0.15% |
| 2026-07-28 | 6.69 | 6.7 | 6.513 | 6.62 | 57,356 | +0.15% |
| 2026-07-27 | 6.58 | 6.78 | 6.54 | 6.61 | 83,713 | +1.85% |
| 2026-07-24 | 6.65 | 6.765 | 6.4 | 6.49 | 70,412 | -1.67% |
| 2026-07-23 | 6.83 | 6.95 | 6.48 | 6.6 | 109,845 | -4.49% |
| 2026-07-22 | 7.12 | 7.12 | 6.82 | 6.91 | 106,133 | -1.57% |
| 2026-07-21 | 6.76 | 7.1 | 6.73 | 7.02 | 101,624 | +4.00% |
| 2026-07-20 | 6.72 | 6.8 | 6.505 | 6.75 | 69,762 | +0.60% |
| 2026-07-17 | 6.34 | 6.84 | 6.28 | 6.71 | 186,644 | +5.01% |
| 2026-07-16 | 6.32 | 6.53 | 6.25 | 6.39 | 66,004 | +0.95% |
| 2026-07-15 | 6.38 | 6.465 | 6.15 | 6.33 | 81,829 | -0.47% |
| 2026-07-14 | 6.2 | 6.46 | 6.035 | 6.36 | 76,552 | +2.25% |
| 2026-07-13 | 6.21 | 6.47 | 6.03 | 6.22 | 135,419 | +3.84% |
| 2026-07-10 | 5.81 | 6.025 | 5.66 | 5.99 | 87,048 | +3.81% |
| 2026-07-09 | 6.06 | 6.165 | 5.7 | 5.77 | 150,561 | -5.80% |
| 2026-07-08 | 5.86 | 6.18 | 5.78 | 6.125 | 268,541 | +8.02% |
| 2026-07-07 | 6.62 | 6.62 | 5.62 | 5.67 | 367,576 | -14.22% |
| 2026-07-06 | 7.23 | 7.29 | 6.58 | 6.61 | 175,356 | -9.20% |
| 2026-07-02 | 7.33 | 7.5 | 7.05 | 7.28 | 136,521 | -1.22% |
| 2026-07-01 | 7.69 | 7.77 | 7.145 | 7.37 | 162,153 | -2.77% |
| 2026-06-30 | 7.62 | 7.62 | 7.31 | 7.58 | 141,244 | +0.53% |
| 2026-06-29 | 7.48 | 7.7 | 7.08 | 7.54 | 271,305 | +0.27% |
| 2026-06-26 | 7.07 | 7.55 | 6.82 | 7.52 | 1,659,562 | +7.58% |
| 2026-06-25 | 7.09 | 7.45 | 6.911 | 6.99 | 121,142 | -1.41% |
| 2026-06-24 | 6.5 | 7.15 | 6.5 | 7.09 | 151,959 | +9.08% |
| 2026-06-23 | 6.44 | 6.67 | 6.34 | 6.5 | 90,035 | +0.31% |
| 2026-06-22 | 6.55 | 6.65 | 6.36 | 6.48 | 77,534 | -1.97% |
| 2026-06-18 | 6.55 | 6.725 | 6.41 | 6.61 | 186,019 | +1.69% |
| 2026-06-17 | 6.63 | 6.77 | 6.335 | 6.5 | 239,048 | -1.96% |
| 2026-06-16 | 7.19 | 7.2 | 6.6 | 6.63 | 310,513 | -8.30% |
| 2026-06-15 | 7.2 | 7.33 | 7.03 | 7.23 | 75,059 | +0.56% |
| 2026-06-12 | 6.97 | 7.4 | 6.86 | 7.19 | 99,496 | +4.35% |
| 2026-06-11 | 7.25 | 7.274 | 6.825 | 6.89 | 85,836 | -4.83% |
| 2026-06-10 | 7.6 | 7.66 | 7.23 | 7.24 | 149,743 | -3.34% |
| 2026-06-09 | 6.88 | 7.72 | 6.88 | 7.49 | 119,126 | +6.70% |
| 2026-06-08 | 7.19 | 7.3 | 6.755 | 7.02 | 98,631 | -2.36% |
| 2026-06-05 | 7.54 | 7.8 | 7.05 | 7.19 | 127,847 | -4.64% |
| 2026-06-04 | 6.83 | 7.65 | 6.8 | 7.54 | 281,773 | +10.40% |
| 2026-06-03 | 6.8 | 6.99 | 6.44 | 6.83 | 140,009 | -0.29% |
| 2026-06-02 | 6.86 | 7.05 | 6.7 | 6.85 | 80,115 | -0.72% |
| 2026-06-01 | 6.82 | 7 | 6.67 | 6.9 | 80,455 | +1.77% |
| 2026-05-29 | 6.61 | 6.84 | 6.5 | 6.78 | 74,408 | +1.95% |
| 2026-05-28 | 6.78 | 6.9 | 6.61 | 6.65 | 80,707 | -1.34% |
| 2026-05-27 | 6.63 | 6.81 | 6.595 | 6.74 | 51,949 | +1.81% |
| 2026-05-26 | 6.68 | 6.91 | 6.385 | 6.62 | 125,156 | -0.30% |
| 2026-05-22 | 6.83 | 7.208 | 6.625 | 6.64 | 89,712 | -1.92% |
| 2026-05-21 | 6.38 | 6.83 | 6.333 | 6.77 | 67,705 | +4.48% |
| 2026-05-20 | 6.53 | 6.69 | 6.29 | 6.48 | 102,194 | -1.37% |
| 2026-05-19 | 6.36 | 6.67 | 6.28 | 6.57 | 85,642 | +3.30% |
| 2026-05-18 | 6.5 | 6.84 | 6.2 | 6.36 | 107,540 | -1.47% |
| 2026-05-15 | 6.5 | 7.16 | 6.44 | 6.455 | 124,369 | -11.58% |
| 2026-05-14 | 6.94 | 7.5 | 6.8 | 7.3 | 110,629 | +4.29% |
| 2026-05-13 | 7.11 | 7.18 | 6.82 | 7 | 75,581 | -2.10% |