CapsoVision, Inc. - Common Stock (CV)
7.3000
+0.00 (0.00%)
NASDAQ· Last Trade: May 15th, 4:48 AM EDT
Historical Prices For CapsoVision, Inc. - Common Stock (CV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 6.94 | 7.50 | 6.80 | 7.30 | 110,520 | 7.30 |
| 5/13/2026 | 7.11 | 7.18 | 6.82 | 7.00 | 75,582 | 7.00 |
| 5/12/2026 | 7.29 | 7.68 | 7.06 | 7.15 | 87,254 | 7.15 |
| 5/11/2026 | 7.11 | 7.65 | 6.67 | 7.27 | 151,191 | 7.27 |
| 5/08/2026 | 7.11 | 7.29 | 7.08 | 7.12 | 51,680 | 7.12 |
| 5/07/2026 | 7.23 | 7.52 | 7.16 | 7.19 | 75,246 | 7.19 |
| 5/06/2026 | 7.14 | 7.16 | 6.59 | 7.01 | 77,059 | 7.01 |
| 5/05/2026 | 7.08 | 7.41 | 6.73 | 7.06 | 79,179 | 7.06 |
| 5/04/2026 | 7.50 | 7.74 | 7.04 | 7.07 | 128,347 | 7.07 |
| 5/01/2026 | 7.07 | 7.71 | 6.84 | 7.50 | 161,903 | 7.50 |
| 4/30/2026 | 6.38 | 7.11 | 6.25 | 7.08 | 245,155 | 7.08 |
| 4/29/2026 | 6.78 | 6.87 | 6.13 | 6.40 | 119,615 | 6.40 |
| 4/28/2026 | 6.78 | 6.98 | 6.40 | 6.78 | 167,710 | 6.78 |
| 4/27/2026 | 6.10 | 6.69 | 6.10 | 6.37 | 155,846 | 6.37 |
| 4/24/2026 | 5.80 | 6.10 | 5.80 | 6.07 | 84,745 | 6.07 |
| 4/23/2026 | 5.98 | 6.01 | 5.61 | 5.77 | 80,036 | 5.77 |
| 4/22/2026 | 5.78 | 6.32 | 5.78 | 5.96 | 113,596 | 5.96 |
| 4/21/2026 | 5.97 | 6.17 | 5.78 | 5.95 | 83,384 | 5.95 |
| 4/20/2026 | 5.96 | 6.05 | 5.68 | 6.01 | 99,466 | 6.01 |
| 4/17/2026 | 5.42 | 6.09 | 5.41 | 6.01 | 138,211 | 6.01 |
| 4/16/2026 | 5.97 | 6.01 | 5.36 | 5.40 | 223,051 | 5.40 |
| 4/15/2026 | 6.41 | 6.47 | 5.80 | 5.97 | 193,727 | 5.97 |
| 4/14/2026 | 6.46 | 6.60 | 6.31 | 6.44 | 69,694 | 6.44 |
| 4/13/2026 | 6.25 | 6.58 | 6.21 | 6.46 | 94,404 | 6.46 |
| 4/10/2026 | 6.29 | 6.50 | 6.10 | 6.25 | 91,152 | 6.25 |
| 4/09/2026 | 6.13 | 6.57 | 6.08 | 6.38 | 123,613 | 6.38 |
| 4/08/2026 | 6.58 | 6.68 | 6.00 | 6.14 | 154,612 | 6.14 |
| 4/07/2026 | 6.61 | 6.75 | 6.10 | 6.26 | 155,216 | 6.26 |
| 4/06/2026 | 7.44 | 7.44 | 6.68 | 6.70 | 92,388 | 6.70 |
| 4/02/2026 | 6.60 | 7.50 | 6.50 | 7.44 | 252,031 | 7.44 |
| 4/01/2026 | 7.47 | 7.49 | 6.52 | 6.65 | 226,964 | 6.65 |
| 3/31/2026 | 7.15 | 7.47 | 7.00 | 7.29 | 150,409 | 7.29 |
| 3/30/2026 | 7.29 | 7.53 | 6.89 | 7.16 | 195,847 | 7.16 |
| 3/27/2026 | 6.84 | 7.79 | 6.25 | 7.51 | 288,209 | 7.51 |
| 3/26/2026 | 8.16 | 8.66 | 7.50 | 7.53 | 348,714 | 7.53 |
| 3/25/2026 | 8.63 | 9.17 | 8.13 | 8.27 | 465,897 | 8.27 |
| 3/24/2026 | 8.40 | 8.75 | 7.10 | 8.69 | 1,039,896 | 8.69 |
| 3/23/2026 | 6.96 | 8.95 | 6.90 | 8.18 | 1,965,860 | 8.18 |
| 3/20/2026 | 5.84 | 7.35 | 5.84 | 6.87 | 3,341,188 | 6.87 |
| 3/19/2026 | 5.54 | 6.18 | 5.36 | 6.18 | 497,406 | 6.18 |
| 3/18/2026 | 5.50 | 5.50 | 5.05 | 5.46 | 441,862 | 5.46 |
| 3/17/2026 | 5.19 | 5.60 | 5.19 | 5.52 | 234,774 | 5.52 |
| 3/16/2026 | 5.54 | 6.87 | 5.11 | 5.14 | 905,053 | 5.14 |
| 3/13/2026 | 5.34 | 5.52 | 5.24 | 5.52 | 181,592 | 5.52 |
| 3/12/2026 | 5.28 | 5.46 | 5.20 | 5.36 | 224,774 | 5.36 |
| 3/11/2026 | 5.22 | 5.30 | 5.15 | 5.30 | 158,027 | 5.30 |
| 3/10/2026 | 5.10 | 5.22 | 5.07 | 5.19 | 171,846 | 5.19 |
| 3/09/2026 | 5.10 | 5.15 | 4.74 | 5.10 | 231,483 | 5.10 |
| 3/06/2026 | 5.05 | 5.16 | 5.02 | 5.12 | 175,772 | 5.12 |
| 3/05/2026 | 5.19 | 5.28 | 4.93 | 5.06 | 280,563 | 5.06 |
| 3/04/2026 | 5.31 | 5.46 | 5.19 | 5.19 | 233,866 | 5.19 |
| 3/03/2026 | 5.29 | 5.41 | 5.22 | 5.33 | 113,559 | 5.33 |
| 3/02/2026 | 5.50 | 5.66 | 5.33 | 5.39 | 245,851 | 5.39 |
| 2/27/2026 | 5.13 | 5.52 | 5.05 | 5.49 | 267,947 | 5.49 |
| 2/26/2026 | 5.19 | 5.26 | 5.05 | 5.08 | 209,544 | 5.08 |
| 2/25/2026 | 4.97 | 5.25 | 4.97 | 5.23 | 225,569 | 5.23 |
| 2/24/2026 | 5.33 | 5.47 | 4.92 | 4.95 | 442,507 | 4.95 |
| 2/23/2026 | 4.73 | 5.39 | 4.69 | 5.38 | 626,225 | 5.38 |
| 2/20/2026 | 4.68 | 4.83 | 4.50 | 4.68 | 166,248 | 4.68 |
| 2/19/2026 | 4.72 | 4.74 | 4.55 | 4.64 | 72,880 | 4.64 |
| 2/18/2026 | 4.89 | 4.90 | 4.73 | 4.73 | 56,483 | 4.73 |
| 2/17/2026 | 4.85 | 5.00 | 4.68 | 4.88 | 72,708 | 4.88 |