CapsoVision, Inc. CV
6.03 USD -0.24 (-3.83%)
Regular-session close
6.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.86 Day range 6.38
4.64 52-week range 14.42
- YTD
- -43.59%
- 1 year
- +6.35%
CV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.36 | 6.38 | 5.86 | 6.03 | -0.24 | -3.83% | 168,678 |
| Nov 12, 2026 | 6.30 | 6.40 | 6.12 | 6.27 | 0.00 | 0.00% | 91,300 |
| Nov 11, 2026 | 6.42 | 6.58 | 6.27 | 6.27 | -0.10 | -1.57% | 58,600 |
| Nov 10, 2026 | 6.40 | 6.56 | 6.27 | 6.37 | -0.07 | -1.09% | 65,100 |
| Nov 9, 2026 | 6.32 | 6.55 | 6.31 | 6.44 | +0.12 | +1.90% | 66,500 |
| Nov 6, 2026 | 6.22 | 6.44 | 6.17 | 6.32 | +0.12 | +1.94% | 119,900 |
| Nov 5, 2026 | 6.92 | 6.92 | 6.11 | 6.20 | -0.65 | -9.49% | 141,900 |
| Nov 4, 2026 | 6.81 | 7.05 | 6.79 | 6.85 | +0.15 | +2.24% | 136,000 |
| Nov 3, 2026 | 6.79 | 6.86 | 6.36 | 6.70 | -0.03 | -0.45% | 245,900 |
| Nov 2, 2026 | 6.91 | 7.03 | 6.70 | 6.73 | -0.10 | -1.46% | 104,500 |
| Oct 30, 2026 | 6.99 | 7.10 | 6.79 | 6.83 | -0.11 | -1.59% | 86,700 |
| Oct 29, 2026 | 7.10 | 7.23 | 6.89 | 6.94 | -0.12 | -1.70% | 101,900 |
| Oct 28, 2026 | 6.78 | 7.13 | 6.77 | 7.06 | +0.31 | +4.59% | 220,300 |
| Oct 27, 2026 | 6.94 | 6.98 | 6.71 | 6.75 | -0.14 | -2.03% | 111,700 |
| Oct 26, 2026 | 7.00 | 7.09 | 6.63 | 6.89 | -0.10 | -1.43% | 104,800 |
| Oct 23, 2026 | 6.72 | 7.18 | 6.66 | 6.99 | +0.19 | +2.79% | 320,200 |
| Oct 22, 2026 | 6.75 | 6.80 | 6.73 | 6.80 | 0.00 | 0.00% | 111,400 |
| Oct 21, 2026 | 6.73 | 6.80 | 6.67 | 6.80 | +0.12 | +1.80% | 171,400 |
| Oct 20, 2026 | 6.70 | 6.78 | 6.68 | 6.68 | +0.01 | +0.15% | 62,400 |
| Oct 19, 2026 | 6.53 | 6.74 | 6.48 | 6.67 | +0.14 | +2.14% | 76,200 |
| Oct 16, 2026 | 6.46 | 6.65 | 6.40 | 6.53 | +0.08 | +1.24% | 160,800 |
| Oct 15, 2026 | 6.69 | 6.75 | 6.24 | 6.45 | -0.19 | -2.86% | 170,000 |
| Oct 14, 2026 | 6.74 | 6.79 | 6.61 | 6.64 | -0.14 | -2.06% | 80,300 |
| Oct 13, 2026 | 6.76 | 6.80 | 6.64 | 6.78 | +0.02 | +0.30% | 86,800 |
| Oct 12, 2026 | 6.54 | 6.81 | 6.53 | 6.76 | +0.17 | +2.58% | 107,200 |
| Oct 9, 2026 | 6.62 | 6.73 | 6.53 | 6.59 | -0.03 | -0.45% | 58,000 |
| Oct 8, 2026 | 6.48 | 6.71 | 6.41 | 6.62 | +0.08 | +1.22% | 91,400 |
| Oct 7, 2026 | 6.39 | 6.58 | 6.39 | 6.54 | +0.04 | +0.62% | 104,500 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.35 | 6.50 | -0.09 | -1.37% | 69,500 |
| Oct 5, 2026 | 6.13 | 6.61 | 6.11 | 6.59 | +0.42 | +6.81% | 90,400 |
| Oct 2, 2026 | 6.35 | 6.40 | 6.12 | 6.17 | -0.15 | -2.37% | 128,700 |
| Oct 1, 2026 | 6.40 | 6.54 | 6.25 | 6.32 | -0.14 | -2.17% | 159,400 |
| Sep 30, 2026 | 6.72 | 6.79 | 6.37 | 6.46 | -0.23 | -3.44% | 155,300 |
| Sep 29, 2026 | 6.90 | 6.98 | 6.55 | 6.69 | -0.23 | -3.32% | 245,000 |
| Sep 28, 2026 | 6.60 | 6.94 | 6.50 | 6.92 | +0.27 | +4.06% | 352,700 |
| Sep 25, 2026 | 6.18 | 6.69 | 6.17 | 6.65 | +0.48 | +7.78% | 184,600 |
| Sep 24, 2026 | 6.05 | 6.19 | 5.88 | 6.17 | +0.12 | +1.98% | 216,900 |
| Sep 23, 2026 | 6.26 | 6.32 | 6.03 | 6.05 | -0.25 | -3.97% | 443,200 |
| Sep 22, 2026 | 6.25 | 6.33 | 6.00 | 6.30 | +0.11 | +1.78% | 271,800 |
| Sep 21, 2026 | 6.91 | 6.91 | 6.07 | 6.19 | -0.51 | -7.61% | 170,600 |
| Sep 18, 2026 | 6.26 | 6.75 | 6.26 | 6.70 | +0.37 | +5.85% | 1,614,300 |
| Sep 17, 2026 | 6.04 | 6.42 | 6.01 | 6.33 | +0.34 | +5.68% | 174,700 |
| Sep 16, 2026 | 6.40 | 6.64 | 5.98 | 5.99 | -0.39 | -6.11% | 509,000 |
| Sep 15, 2026 | 6.50 | 6.74 | 6.35 | 6.38 | -0.13 | -2.00% | 250,500 |
| Sep 14, 2026 | 6.60 | 6.85 | 6.50 | 6.51 | -0.09 | -1.36% | 224,600 |
| Sep 11, 2026 | 6.54 | 6.89 | 6.51 | 6.60 | +0.08 | +1.23% | 207,100 |
| Sep 10, 2026 | 6.29 | 6.70 | 6.29 | 6.52 | +0.15 | +2.35% | 163,600 |
| Sep 9, 2026 | 6.30 | 6.68 | 6.24 | 6.37 | +0.01 | +0.16% | 185,300 |
| Sep 8, 2026 | 5.99 | 6.99 | 5.99 | 6.36 | +0.37 | +6.18% | 391,400 |
| Sep 4, 2026 | 5.93 | 6.09 | 5.92 | 5.99 | +0.02 | +0.34% | 38,500 |
| Sep 3, 2026 | 6.01 | 6.01 | 5.83 | 5.97 | +0.04 | +0.67% | 62,700 |
| Sep 2, 2026 | 5.88 | 6.05 | 5.88 | 5.93 | +0.06 | +1.02% | 58,600 |
| Sep 1, 2026 | 5.80 | 5.97 | 5.78 | 5.87 | +0.03 | +0.51% | 62,200 |
| Aug 31, 2026 | 5.95 | 6.13 | 5.81 | 5.84 | -0.09 | -1.52% | 58,500 |
| Aug 28, 2026 | 6.13 | 6.28 | 5.93 | 5.93 | -0.13 | -2.15% | 83,000 |
| Aug 27, 2026 | 5.80 | 6.11 | 5.75 | 6.06 | +0.24 | +4.12% | 75,100 |
| Aug 26, 2026 | 5.88 | 5.92 | 5.77 | 5.82 | -0.03 | -0.51% | 50,400 |
| Aug 25, 2026 | 5.89 | 6.00 | 5.78 | 5.85 | +0.02 | +0.34% | 74,500 |
| Aug 24, 2026 | 6.05 | 6.18 | 5.82 | 5.83 | -0.19 | -3.16% | 77,100 |
| Aug 21, 2026 | 5.95 | 6.14 | 5.86 | 6.02 | +0.11 | +1.86% | 68,700 |
| Aug 20, 2026 | 6.12 | 6.26 | 5.89 | 5.91 | -0.21 | -3.43% | 105,200 |
| Aug 19, 2026 | 6.17 | 6.31 | 6.05 | 6.12 | -0.03 | -0.49% | 91,700 |
| Aug 18, 2026 | 6.40 | 6.52 | 6.03 | 6.15 | -0.30 | -4.65% | 150,800 |
| Aug 17, 2026 | 6.28 | 6.76 | 6.28 | 6.45 | -0.01 | -0.15% | 69,200 |
| Aug 14, 2026 | 6.50 | 6.68 | 6.10 | 6.46 | -0.33 | -4.86% | 151,800 |
65 days, newest first. Daily bars as drawn on the CV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.