Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CV Historical Prices

CapsoVision, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
15.37
Period low
4.50
Period change
+45.97%
DateOpenHighLowCloseChangeVolume
Nov 3, 20266.796.876.366.70-0.45%246,323
Nov 2, 20266.917.036.706.73-1.46%104,661
Oct 30, 20266.997.106.796.83-1.59%86,778
Oct 29, 20267.107.236.896.94-1.70%101,945
Oct 28, 20266.787.136.777.06+4.59%220,280
Oct 27, 20266.946.986.716.75-2.03%111,718
Oct 26, 20267.007.096.636.89-1.43%104,802
Oct 23, 20266.727.186.666.99+2.79%320,229
Oct 22, 20266.756.806.736.80+0.00%111,421
Oct 21, 20266.736.806.676.80+1.80%171,365
Oct 20, 20266.706.786.686.68+0.15%62,352
Oct 19, 20266.536.746.486.67+2.14%76,162
Oct 16, 20266.466.656.406.53+1.24%160,779
Oct 15, 20266.696.756.246.45-2.86%169,971
Oct 14, 20266.746.796.626.64-2.06%80,265
Oct 13, 20266.766.806.646.78+0.30%86,813
Oct 12, 20266.546.816.536.76+2.58%107,245
Oct 9, 20266.626.736.546.59-0.45%57,969
Oct 8, 20266.486.716.416.62+1.22%91,394
Oct 7, 20266.396.586.386.54+0.62%104,533
Oct 6, 20266.606.606.356.50-1.29%69,479
Oct 5, 20266.136.616.116.58+6.73%90,367
Oct 2, 20266.356.406.126.17-2.37%128,725
Oct 1, 20266.406.546.256.32-2.17%159,430
Sep 30, 20266.726.796.376.46-3.44%155,307
Sep 29, 20266.906.986.556.69-3.32%244,958
Sep 28, 20266.606.946.506.92+4.06%352,791
Sep 25, 20266.186.696.176.65+7.78%184,596
Sep 24, 20266.056.195.886.17+1.98%216,901
Sep 23, 20266.266.326.036.05-3.97%443,201
Sep 22, 20266.256.336.006.30+1.78%271,838
Sep 21, 20266.916.916.076.19-7.61%170,799
Sep 18, 20266.266.756.266.70+5.85%1,614,378
Sep 17, 20266.046.426.016.33+5.68%174,712
Sep 16, 20266.406.645.985.99-6.11%508,954
Sep 15, 20266.506.746.356.38-2.00%250,549
Sep 14, 20266.606.856.506.51-1.36%223,821
Sep 11, 20266.546.896.506.60+1.23%207,060
Sep 10, 20266.296.706.296.52+2.35%163,623
Sep 9, 20266.306.686.246.37+0.16%185,252
Sep 8, 20265.996.995.996.36+6.18%391,401
Sep 4, 20265.936.095.925.99+0.34%38,501
Sep 3, 20266.016.015.835.97+0.67%62,720
Sep 2, 20265.886.055.885.93+1.54%58,639
Aug 31, 20265.956.135.815.84-1.52%58,774
Aug 28, 20266.136.285.935.93-2.15%83,050
Aug 27, 20265.806.125.756.06+4.12%75,141
Aug 26, 20265.885.925.775.82-0.51%50,449
Aug 25, 20265.896.005.795.85+0.34%74,517
Aug 24, 20266.056.185.825.83-3.16%77,083
Aug 21, 20265.956.145.866.02+1.86%68,653
Aug 20, 20266.126.255.895.91-3.43%103,394
Aug 19, 20266.176.316.056.12-0.49%91,707
Aug 18, 20266.406.526.036.15-4.58%150,818
Aug 17, 20266.286.756.286.45-0.23%69,211
Aug 14, 20266.506.686.106.46-4.86%151,843
Aug 13, 20266.917.006.726.79-1.02%74,211
Aug 12, 20266.616.966.536.86+3.94%95,406
Aug 11, 20266.696.746.516.60-1.20%79,735
Aug 10, 20267.007.006.666.68-5.92%90,013
Aug 7, 20266.987.186.967.10+2.90%113,656
Aug 6, 20266.707.006.556.90+1.92%69,631
Aug 5, 20266.916.946.416.77-2.45%139,366
Aug 4, 20267.167.336.826.94-3.21%120,750
Aug 3, 20266.717.226.717.17+8.97%114,006
Jul 31, 20266.676.726.546.58-1.79%66,282
Jul 30, 20266.696.806.546.70+1.06%68,825
Jul 29, 20266.626.906.626.63+0.15%113,083
Jul 28, 20266.696.706.516.62+0.15%57,356
Jul 27, 20266.586.786.546.61+1.85%83,713
Jul 24, 20266.656.766.406.49-1.67%70,413
Jul 23, 20266.836.956.486.60-4.49%109,846
Jul 22, 20267.127.126.826.91-1.57%106,133
Jul 21, 20266.767.106.737.02+4.00%101,625
Jul 20, 20266.726.806.506.75+0.60%69,762
Jul 17, 20266.346.846.286.71+5.01%186,645
Jul 16, 20266.326.536.256.39+0.95%66,004
Jul 15, 20266.386.466.156.33-0.47%81,829
Jul 14, 20266.206.466.046.36+2.25%76,309
Jul 13, 20266.216.476.036.22+3.84%135,419
Jul 10, 20265.816.035.665.99+3.81%87,049
Jul 9, 20266.066.175.705.77-5.80%150,561
Jul 8, 20265.866.185.786.13+8.02%268,542
Jul 7, 20266.626.625.625.67-14.22%367,576
Jul 6, 20267.237.296.586.61-9.20%175,357
Jul 2, 20267.337.507.057.28-1.22%136,522
Jul 1, 20267.697.777.147.37-2.77%162,053
Jun 30, 20267.627.627.317.58+0.53%141,244
Jun 29, 20267.487.707.087.54+0.27%271,305
Jun 26, 20267.077.556.827.52+7.58%1,659,562
Jun 25, 20267.097.456.916.99-1.41%121,142
Jun 24, 20266.507.156.507.09+9.08%151,959
Jun 23, 20266.446.676.346.50+0.31%90,036
Jun 22, 20266.556.656.366.48-1.97%77,535
Jun 18, 20266.556.726.416.61+1.69%185,839
Jun 17, 20266.636.776.336.50-1.96%239,049
Jun 16, 20267.197.206.606.63-8.30%310,514
Jun 15, 20267.207.337.037.23+0.56%75,060
Jun 12, 20266.977.406.867.19+4.35%99,497
Jun 11, 20267.257.276.836.89-4.83%85,836
Jun 10, 20267.607.667.237.24-3.34%149,743
Jun 9, 20266.887.726.887.49+6.70%119,126
Jun 8, 20267.197.306.757.02-2.36%98,632
Jun 5, 20267.547.807.057.19-4.64%127,847
Jun 4, 20266.837.656.807.54+10.40%281,773
Jun 3, 20266.806.996.446.83-0.29%140,009
Jun 2, 20266.867.056.706.85-0.72%80,115
Jun 1, 20266.827.006.676.90+1.77%80,456
May 29, 20266.616.846.506.78+1.95%74,408
May 28, 20266.786.906.616.65-1.34%80,707
May 27, 20266.636.816.596.74+1.81%51,949
May 26, 20266.686.916.386.62-0.30%125,156
May 22, 20266.837.216.636.64-1.92%89,713
May 21, 20266.386.836.336.77+4.48%67,706
May 20, 20266.536.696.296.48-1.37%102,195
May 19, 20266.366.676.286.57+3.30%85,643
May 18, 20266.506.846.206.36-1.47%107,541
May 15, 20266.507.166.446.46-11.58%124,370
May 14, 20266.947.506.807.30+4.29%110,629
May 13, 20267.117.186.827.00-2.10%75,581
May 12, 20267.297.687.067.15-1.65%87,254
May 11, 20267.117.656.677.27+2.11%151,191
May 8, 20267.117.297.087.12-0.97%51,680
May 7, 20267.237.527.167.19+2.57%75,246
May 6, 20267.147.166.597.01-0.71%77,059
May 5, 20267.087.416.737.06-0.14%79,179
May 4, 20267.507.747.047.07-5.73%128,348
May 1, 20267.077.716.847.50+5.93%161,902
Apr 30, 20266.387.116.257.08+10.62%245,156
Apr 29, 20266.786.876.136.40-5.60%119,615
Apr 28, 20266.786.986.406.78+6.44%168,047
Apr 27, 20266.106.696.106.37+4.94%155,838
Apr 24, 20265.806.105.806.07+5.20%84,745
Apr 23, 20265.986.015.615.77-3.19%80,036
Apr 22, 20265.786.325.785.96+0.17%113,596
Apr 21, 20265.976.175.785.95-1.00%83,337
Apr 20, 20265.966.055.686.01+0.00%99,466
Apr 17, 20265.426.095.416.01+11.30%138,209
Apr 16, 20265.976.015.365.40-9.55%223,062
Apr 15, 20266.416.475.805.97-7.30%193,727
Apr 14, 20266.466.606.316.44-0.31%69,695
Apr 13, 20266.256.586.216.46+3.36%94,403
Apr 10, 20266.296.506.106.25-2.04%91,152
Apr 9, 20266.136.576.086.38+3.91%123,613
Apr 8, 20266.586.686.006.14-2.00%154,610
Apr 7, 20266.616.756.106.26-6.49%155,315
Apr 6, 20267.447.446.686.70-9.95%92,388
Apr 2, 20266.607.506.507.44+11.88%252,031
Apr 1, 20267.477.496.526.65-8.78%226,974
Mar 31, 20267.157.477.007.29+1.82%150,409
Mar 30, 20267.297.536.897.16-4.66%195,845
Mar 27, 20266.847.796.257.51-0.27%288,209
Mar 26, 20268.168.667.507.53-8.95%348,714
Mar 25, 20268.639.178.138.27-4.83%465,903
Mar 24, 20268.408.757.108.69+6.23%1,040,005
Mar 23, 20266.968.956.908.18+19.07%1,966,139
Mar 20, 20265.847.355.846.87+11.17%3,341,188
Mar 19, 20265.546.185.366.18+13.19%497,405
Mar 18, 20265.505.505.055.46-1.09%441,861
Mar 17, 20265.195.605.195.52+7.39%234,845
Mar 16, 20265.546.875.115.14-6.88%905,063
Mar 13, 20265.345.525.245.52+2.99%181,592
Mar 12, 20265.285.465.205.36+1.13%224,774
Mar 11, 20265.225.305.155.30+2.12%158,027
Mar 10, 20265.105.225.075.19+1.76%171,847
Mar 9, 20265.105.154.745.10-0.39%231,483
Mar 6, 20265.055.165.025.12+1.19%175,772
Mar 5, 20265.195.284.935.06-2.50%317,343
Mar 4, 20265.315.465.195.19-2.63%233,872
Mar 3, 20265.295.415.225.33-1.11%113,559
Mar 2, 20265.505.665.335.39-1.82%245,916
Feb 27, 20265.135.525.055.49+8.07%267,947
Feb 26, 20265.195.265.055.08-2.87%209,642
Feb 25, 20264.975.254.975.23+5.66%225,569
Feb 24, 20265.335.474.924.95-7.99%442,507
Feb 23, 20264.735.394.695.38+14.96%627,382
Feb 20, 20264.684.834.504.68+0.86%166,248
Feb 19, 20264.724.744.554.64-1.90%72,880
Feb 18, 20264.894.904.734.73-3.07%56,484
Feb 17, 20264.855.004.684.88+1.04%72,708
Feb 13, 20264.714.854.624.83+2.55%64,822
Feb 12, 20264.874.874.554.71-2.48%148,988
Feb 11, 20264.804.984.674.83+2.99%226,134
Feb 10, 20265.175.174.654.69-7.50%301,090
Feb 9, 20265.005.124.895.07+2.22%332,775
Feb 6, 20264.995.034.894.96+1.85%153,139
Feb 5, 20265.005.044.804.87-2.60%227,048
Feb 4, 20265.005.104.905.00+0.00%149,913
Feb 3, 20265.425.484.895.00-8.59%202,040
Feb 2, 20265.025.514.985.47+8.96%362,458
Jan 30, 20265.405.444.895.02-7.38%347,638
Jan 29, 20265.365.605.105.42+3.04%506,327
Jan 28, 20265.295.445.255.26-0.57%124,511
Jan 27, 20265.805.915.105.29-10.03%729,135
Jan 26, 20266.006.085.535.88-2.00%667,678
Jan 23, 20266.266.275.896.00-4.00%420,146
Jan 22, 20266.186.496.166.25+1.13%323,986
Jan 21, 20266.256.286.056.18-0.96%266,365
Jan 20, 20266.256.475.946.24+0.16%576,735
Jan 16, 20266.037.125.986.23+2.98%834,317
Jan 15, 20265.966.195.936.05+2.54%258,395
Jan 14, 20265.706.205.655.90+3.96%570,535
Jan 13, 20266.056.285.655.67-5.42%654,789
Jan 12, 20266.006.265.866.00-1.64%487,427
Jan 9, 20266.987.056.016.10-12.86%1,057,032
Jan 8, 20267.557.756.997.00-7.04%657,485
Jan 7, 20267.968.057.337.53-5.28%517,614
Jan 6, 20268.718.907.607.95-6.36%1,177,766
Jan 5, 202610.3610.508.468.49-17.09%206,334
Jan 2, 202610.8511.3710.1410.24-4.21%75,506
Dec 31, 202512.4812.6910.5010.69-13.72%122,844
Dec 30, 202512.0013.9011.5812.39+6.99%171,797
Dec 29, 202513.0013.0011.2111.58-10.99%204,576
Dec 26, 202513.9513.9512.4013.01-6.27%58,838
Dec 24, 202512.3814.9212.3813.88+7.60%111,740
Dec 23, 202513.0013.0912.5012.90-1.45%117,818
Dec 22, 202511.9213.4411.9213.09-1.06%141,495
Dec 19, 202510.3113.239.3013.23+25.40%341,145
Dec 18, 202511.9812.2310.5310.55-13.17%81,758
Dec 17, 202512.0613.3611.5712.15+1.25%95,486
Dec 16, 202513.0914.0011.7012.00-12.92%160,083
Dec 15, 202512.0214.2811.7013.78+7.24%228,137
Dec 12, 202514.4915.0012.1512.85-10.89%349,603
Dec 11, 202510.7815.379.9314.42+22.20%2,809,006
Dec 10, 20258.9311.808.9111.80+32.73%2,743,524
Dec 9, 20257.4511.007.328.89+22.12%556,935
Dec 8, 20256.917.356.737.28+5.51%31,962
Dec 5, 20256.406.976.386.90+7.81%29,406
Dec 4, 20256.176.405.986.40+3.73%17,788
Dec 3, 20255.636.405.616.17+11.78%51,589
Dec 2, 20255.565.695.415.52-1.08%13,608
Dec 1, 20255.215.605.215.58-0.18%8,557
Nov 28, 20255.705.705.575.59-1.93%7,515
Nov 26, 20255.505.705.315.70+3.64%15,484
Nov 25, 20255.165.505.125.50+4.36%9,848
Nov 24, 20255.135.275.135.27+0.76%3,513
Nov 21, 20255.275.275.105.23-1.88%17,170
Nov 20, 20255.375.485.305.33+0.00%17,939
Nov 19, 20255.505.505.115.33-3.09%12,349
Nov 18, 20255.395.505.095.50+4.07%22,587
Nov 17, 20255.105.385.075.29+3.22%16,700
Nov 14, 20255.215.585.005.12-9.70%34,824
Nov 13, 20255.535.705.405.67+2.35%34,374
Nov 12, 20255.445.625.155.54+1.74%61,138
Nov 11, 20254.935.494.935.45+10.22%52,628
Nov 10, 20254.804.954.754.94+4.44%49,152
Nov 7, 20254.804.804.714.73-1.46%15,524
Nov 6, 20254.834.894.774.80-0.62%50,377
Nov 5, 20254.594.834.594.83+5.23%13,352
Nov 4, 20254.894.894.594.59-3.97%21,914

Daily open, high, low, close and volume for CapsoVision, Inc. Common Stock (CV). Showing 250 trading days. Unadjusted prices.