CapsoVision, Inc. (CV)
NASDAQ: CV · Real-Time Price · USD
5.12
+0.06 (1.19%)
At close: Mar 6, 2026, 4:00 PM EST
5.02
-0.10 (-1.95%)
After-hours: Mar 6, 2026, 4:43 PM EST
CapsoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.16 | 5.02 | 5.12 | 5.12 | 1.19% | 175,712 |
| Mar 5, 2026 | 5.19 | 5.28 | 4.93 | 5.06 | 5.06 | -2.50% | 229,377 |
| Mar 4, 2026 | 5.31 | 5.46 | 5.19 | 5.19 | 5.19 | -2.63% | 233,866 |
| Mar 3, 2026 | 5.30 | 5.41 | 5.22 | 5.33 | 5.33 | -1.11% | 113,390 |
| Mar 2, 2026 | 5.50 | 5.66 | 5.33 | 5.39 | 5.39 | -1.82% | 245,851 |
| Feb 27, 2026 | 5.13 | 5.52 | 5.05 | 5.49 | 5.49 | 8.07% | 267,947 |
| Feb 26, 2026 | 5.19 | 5.26 | 5.05 | 5.08 | 5.08 | -2.87% | 209,641 |
| Feb 25, 2026 | 4.97 | 5.25 | 4.97 | 5.23 | 5.23 | 5.66% | 225,569 |
| Feb 24, 2026 | 5.33 | 5.47 | 4.92 | 4.95 | 4.95 | -7.99% | 442,507 |
| Feb 23, 2026 | 4.73 | 5.39 | 4.69 | 5.38 | 5.38 | 14.96% | 627,382 |
| Feb 20, 2026 | 4.68 | 4.83 | 4.50 | 4.68 | 4.68 | 0.86% | 166,248 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.55 | 4.64 | 4.64 | -1.90% | 72,880 |
| Feb 18, 2026 | 4.89 | 4.90 | 4.73 | 4.73 | 4.73 | -3.07% | 56,484 |
| Feb 17, 2026 | 4.85 | 5.00 | 4.68 | 4.88 | 4.88 | 1.04% | 72,708 |
| Feb 13, 2026 | 4.71 | 4.85 | 4.62 | 4.83 | 4.83 | 2.55% | 64,822 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.55 | 4.71 | 4.71 | -2.48% | 148,988 |
| Feb 11, 2026 | 4.80 | 4.98 | 4.67 | 4.83 | 4.83 | 2.99% | 226,134 |
| Feb 10, 2026 | 5.17 | 5.17 | 4.65 | 4.69 | 4.69 | -7.50% | 301,090 |
| Feb 9, 2026 | 5.00 | 5.12 | 4.89 | 5.07 | 5.07 | 2.22% | 332,775 |
| Feb 6, 2026 | 4.99 | 5.03 | 4.89 | 4.96 | 4.96 | 1.85% | 153,139 |
| Feb 5, 2026 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | -2.60% | 227,048 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 149,913 |
| Feb 3, 2026 | 5.42 | 5.48 | 4.89 | 5.00 | 5.00 | -8.59% | 202,040 |
| Feb 2, 2026 | 5.02 | 5.51 | 4.98 | 5.47 | 5.47 | 8.96% | 362,458 |
| Jan 30, 2026 | 5.40 | 5.44 | 4.89 | 5.02 | 5.02 | -7.38% | 347,638 |
| Jan 29, 2026 | 5.36 | 5.60 | 5.10 | 5.42 | 5.42 | 3.04% | 506,327 |
| Jan 28, 2026 | 5.29 | 5.44 | 5.25 | 5.26 | 5.26 | -0.57% | 124,511 |
| Jan 27, 2026 | 5.80 | 5.91 | 5.10 | 5.29 | 5.29 | -10.03% | 729,135 |
| Jan 26, 2026 | 6.00 | 6.08 | 5.53 | 5.88 | 5.88 | -2.00% | 667,678 |
| Jan 23, 2026 | 6.26 | 6.27 | 5.89 | 6.00 | 6.00 | -4.00% | 420,146 |
| Jan 22, 2026 | 6.18 | 6.49 | 6.16 | 6.25 | 6.25 | 1.13% | 323,986 |
| Jan 21, 2026 | 6.25 | 6.28 | 6.05 | 6.18 | 6.18 | -0.96% | 266,365 |
| Jan 20, 2026 | 6.25 | 6.47 | 5.94 | 6.24 | 6.24 | 0.16% | 576,735 |
| Jan 16, 2026 | 6.03 | 7.12 | 5.98 | 6.23 | 6.23 | 2.98% | 834,317 |
| Jan 15, 2026 | 5.96 | 6.19 | 5.94 | 6.05 | 6.05 | 2.54% | 258,395 |
| Jan 14, 2026 | 5.70 | 6.20 | 5.65 | 5.90 | 5.90 | 3.96% | 570,535 |
| Jan 13, 2026 | 6.05 | 6.28 | 5.65 | 5.68 | 5.68 | -5.42% | 654,789 |
| Jan 12, 2026 | 6.00 | 6.26 | 5.86 | 6.00 | 6.00 | -1.64% | 487,427 |
| Jan 9, 2026 | 6.98 | 7.05 | 6.01 | 6.10 | 6.10 | -12.86% | 1,057,032 |
| Jan 8, 2026 | 7.55 | 7.75 | 6.99 | 7.00 | 7.00 | -7.04% | 657,485 |
| Jan 7, 2026 | 7.96 | 8.05 | 7.33 | 7.53 | 7.53 | -5.28% | 517,614 |
| Jan 6, 2026 | 8.71 | 8.90 | 7.60 | 7.95 | 7.95 | -6.36% | 1,177,766 |
| Jan 5, 2026 | 10.36 | 10.50 | 8.46 | 8.49 | 8.49 | -17.09% | 206,334 |
| Jan 2, 2026 | 10.85 | 11.37 | 10.14 | 10.24 | 10.24 | -4.21% | 75,506 |
| Dec 31, 2025 | 12.48 | 12.69 | 10.50 | 10.69 | 10.69 | -13.72% | 122,844 |
| Dec 30, 2025 | 12.00 | 13.90 | 11.58 | 12.39 | 12.39 | 6.99% | 171,797 |
| Dec 29, 2025 | 13.00 | 13.00 | 11.21 | 11.58 | 11.58 | -10.99% | 204,576 |
| Dec 26, 2025 | 13.95 | 13.95 | 12.40 | 13.01 | 13.01 | -6.27% | 58,838 |
| Dec 24, 2025 | 12.38 | 14.92 | 12.38 | 13.88 | 13.88 | 7.60% | 111,740 |
| Dec 23, 2025 | 13.00 | 13.09 | 12.50 | 12.90 | 12.90 | -1.45% | 117,818 |
| Dec 22, 2025 | 11.92 | 13.44 | 11.92 | 13.09 | 13.09 | -1.06% | 141,495 |
| Dec 19, 2025 | 10.31 | 13.23 | 9.30 | 13.23 | 13.23 | 25.40% | 341,145 |
| Dec 18, 2025 | 11.98 | 12.23 | 10.53 | 10.55 | 10.55 | -13.17% | 81,758 |
| Dec 17, 2025 | 12.06 | 13.36 | 11.57 | 12.15 | 12.15 | 1.25% | 95,486 |
| Dec 16, 2025 | 13.09 | 14.00 | 11.70 | 12.00 | 12.00 | -12.92% | 160,083 |
| Dec 15, 2025 | 12.02 | 14.28 | 11.70 | 13.78 | 13.78 | 7.24% | 228,137 |
| Dec 12, 2025 | 14.49 | 15.00 | 12.15 | 12.85 | 12.85 | -10.89% | 349,603 |
| Dec 11, 2025 | 10.78 | 15.37 | 9.93 | 14.42 | 14.42 | 22.20% | 2,809,006 |
| Dec 10, 2025 | 8.93 | 11.80 | 8.91 | 11.80 | 11.80 | 32.73% | 2,743,524 |
| Dec 9, 2025 | 7.45 | 11.00 | 7.32 | 8.89 | 8.89 | 22.12% | 556,935 |
| Dec 8, 2025 | 6.91 | 7.35 | 6.73 | 7.28 | 7.28 | 5.51% | 31,962 |
| Dec 5, 2025 | 6.40 | 6.97 | 6.38 | 6.90 | 6.90 | 7.81% | 29,406 |
| Dec 4, 2025 | 6.17 | 6.40 | 5.98 | 6.40 | 6.40 | 3.73% | 17,788 |
| Dec 3, 2025 | 5.63 | 6.40 | 5.61 | 6.17 | 6.17 | 11.78% | 51,589 |
| Dec 2, 2025 | 5.56 | 5.69 | 5.41 | 5.52 | 5.52 | -1.08% | 13,608 |
| Dec 1, 2025 | 5.21 | 5.60 | 5.21 | 5.58 | 5.58 | -0.18% | 8,557 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.57 | 5.59 | 5.59 | -1.93% | 7,515 |
| Nov 26, 2025 | 5.50 | 5.70 | 5.31 | 5.70 | 5.70 | 3.64% | 15,484 |
| Nov 25, 2025 | 5.16 | 5.50 | 5.12 | 5.50 | 5.50 | 4.36% | 9,848 |
| Nov 24, 2025 | 5.13 | 5.27 | 5.13 | 5.27 | 5.27 | 0.76% | 3,513 |
| Nov 21, 2025 | 5.27 | 5.27 | 5.10 | 5.23 | 5.23 | -1.88% | 17,170 |
| Nov 20, 2025 | 5.37 | 5.48 | 5.30 | 5.33 | 5.33 | - | 17,939 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.11 | 5.33 | 5.33 | -3.09% | 12,349 |
| Nov 18, 2025 | 5.39 | 5.50 | 5.09 | 5.50 | 5.50 | 4.07% | 22,587 |
| Nov 17, 2025 | 5.10 | 5.38 | 5.07 | 5.29 | 5.29 | 3.22% | 16,700 |
| Nov 14, 2025 | 5.21 | 5.58 | 5.00 | 5.12 | 5.12 | -9.70% | 34,824 |
| Nov 13, 2025 | 5.53 | 5.70 | 5.40 | 5.67 | 5.67 | 2.35% | 34,374 |
| Nov 12, 2025 | 5.44 | 5.62 | 5.15 | 5.54 | 5.54 | 1.74% | 61,138 |
| Nov 11, 2025 | 4.93 | 5.49 | 4.93 | 5.45 | 5.45 | 10.22% | 52,628 |
| Nov 10, 2025 | 4.80 | 4.95 | 4.76 | 4.94 | 4.94 | 4.44% | 49,152 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.46% | 15,524 |
| Nov 6, 2025 | 4.83 | 4.89 | 4.77 | 4.80 | 4.80 | -0.62% | 50,377 |
| Nov 5, 2025 | 4.59 | 4.83 | 4.59 | 4.83 | 4.83 | 5.23% | 13,352 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.59 | 4.59 | 4.59 | -3.97% | 21,914 |
| Nov 3, 2025 | 4.91 | 4.94 | 4.75 | 4.78 | 4.78 | -2.05% | 9,871 |
| Oct 31, 2025 | 4.74 | 4.90 | 4.65 | 4.88 | 4.88 | 3.83% | 15,317 |
| Oct 30, 2025 | 4.68 | 4.75 | 4.55 | 4.70 | 4.70 | 0.53% | 27,393 |
| Oct 29, 2025 | 4.74 | 4.77 | 4.58 | 4.68 | 4.68 | -0.32% | 20,706 |
| Oct 28, 2025 | 4.59 | 4.80 | 4.57 | 4.69 | 4.69 | -3.50% | 54,691 |
| Oct 27, 2025 | 4.93 | 5.01 | 4.81 | 4.86 | 4.86 | -0.82% | 16,536 |
| Oct 24, 2025 | 4.99 | 4.99 | 4.81 | 4.90 | 4.90 | -0.20% | 17,566 |
| Oct 23, 2025 | 4.88 | 4.96 | 4.77 | 4.91 | 4.91 | -0.61% | 17,552 |
| Oct 22, 2025 | 4.85 | 4.96 | 4.60 | 4.94 | 4.94 | 2.70% | 61,852 |
| Oct 21, 2025 | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | -0.82% | 19,141 |
| Oct 20, 2025 | 4.84 | 4.85 | 4.72 | 4.85 | 4.85 | 0.21% | 31,203 |
| Oct 17, 2025 | 4.60 | 4.85 | 4.60 | 4.84 | 4.84 | 4.99% | 14,058 |
| Oct 16, 2025 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -2.12% | 23,420 |
| Oct 15, 2025 | 4.65 | 4.75 | 4.46 | 4.71 | 4.71 | 0.43% | 13,083 |
| Oct 14, 2025 | 4.54 | 4.70 | 4.54 | 4.69 | 4.69 | 0.43% | 14,882 |
| Oct 13, 2025 | 4.38 | 4.68 | 4.38 | 4.67 | 4.67 | 4.71% | 20,545 |