CapsoVision, Inc. - Common Stock (CV)
13.78
+0.93 (7.24%)
NASDAQ · Last Trade: Dec 16th, 2:11 AM EST
Historical Prices For CapsoVision, Inc. - Common Stock (CV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 12.02 | 14.28 | 11.70 | 13.78 | 227,245 | 13.78 |
| 12/12/2025 | 14.49 | 15.00 | 12.15 | 12.85 | 349,603 | 12.85 |
| 12/11/2025 | 10.78 | 15.37 | 9.93 | 14.42 | 2,795,977 | 14.42 |
| 12/10/2025 | 8.93 | 11.80 | 8.91 | 11.80 | 2,447,976 | 11.80 |
| 12/09/2025 | 7.45 | 11.00 | 7.32 | 8.89 | 556,632 | 8.89 |
| 12/08/2025 | 6.91 | 7.35 | 6.73 | 7.28 | 31,944 | 7.28 |
| 12/05/2025 | 6.40 | 6.97 | 6.38 | 6.90 | 29,406 | 6.90 |
| 12/04/2025 | 6.17 | 6.40 | 5.98 | 6.40 | 17,788 | 6.40 |
| 12/03/2025 | 5.63 | 6.40 | 5.61 | 6.17 | 51,589 | 6.17 |
| 12/02/2025 | 5.56 | 5.69 | 5.41 | 5.52 | 13,608 | 5.52 |
| 12/01/2025 | 5.21 | 5.60 | 5.21 | 5.58 | 8,557 | 5.58 |
| 11/28/2025 | 5.70 | 5.70 | 5.57 | 5.59 | 7,515 | 5.59 |
| 11/26/2025 | 5.50 | 5.70 | 5.31 | 5.70 | 15,484 | 5.70 |
| 11/25/2025 | 5.16 | 5.50 | 5.12 | 5.50 | 9,848 | 5.50 |
| 11/24/2025 | 5.13 | 5.27 | 5.13 | 5.27 | 3,513 | 5.27 |
| 11/21/2025 | 5.27 | 5.27 | 5.10 | 5.23 | 17,170 | 5.23 |
| 11/20/2025 | 5.37 | 5.48 | 5.30 | 5.33 | 15,939 | 5.33 |
| 11/19/2025 | 5.50 | 5.50 | 5.11 | 5.33 | 12,349 | 5.33 |
| 11/18/2025 | 5.39 | 5.50 | 5.09 | 5.50 | 22,587 | 5.50 |
| 11/17/2025 | 5.10 | 5.38 | 5.07 | 5.29 | 16,700 | 5.29 |
| 11/14/2025 | 5.21 | 5.58 | 5.00 | 5.12 | 34,824 | 5.12 |
| 11/13/2025 | 5.53 | 5.70 | 5.40 | 5.67 | 34,183 | 5.67 |
| 11/12/2025 | 5.44 | 5.62 | 5.15 | 5.54 | 61,138 | 5.54 |
| 11/11/2025 | 4.93 | 5.49 | 4.93 | 5.45 | 52,616 | 5.45 |
| 11/10/2025 | 4.80 | 4.95 | 4.75 | 4.94 | 49,152 | 4.94 |
| 11/07/2025 | 4.80 | 4.80 | 4.71 | 4.73 | 15,524 | 4.73 |
| 11/06/2025 | 4.83 | 4.89 | 4.77 | 4.80 | 50,367 | 4.80 |
| 11/05/2025 | 4.59 | 4.83 | 4.59 | 4.83 | 13,352 | 4.83 |
| 11/04/2025 | 4.89 | 4.89 | 4.59 | 4.59 | 21,914 | 4.59 |
| 11/03/2025 | 4.91 | 4.94 | 4.75 | 4.78 | 9,871 | 4.78 |
| 10/31/2025 | 4.74 | 4.90 | 4.64 | 4.88 | 15,317 | 4.88 |
| 10/30/2025 | 4.68 | 4.75 | 4.55 | 4.70 | 27,393 | 4.70 |
| 10/29/2025 | 4.74 | 4.77 | 4.57 | 4.67 | 20,706 | 4.67 |
| 10/28/2025 | 4.59 | 4.80 | 4.57 | 4.69 | 54,691 | 4.69 |
| 10/27/2025 | 4.93 | 5.01 | 4.81 | 4.86 | 16,536 | 4.86 |
| 10/24/2025 | 4.99 | 4.99 | 4.81 | 4.90 | 17,566 | 4.90 |
| 10/23/2025 | 4.88 | 4.96 | 4.77 | 4.91 | 17,552 | 4.91 |
| 10/22/2025 | 4.85 | 4.96 | 4.60 | 4.94 | 61,852 | 4.94 |
| 10/21/2025 | 4.85 | 4.85 | 4.75 | 4.81 | 19,141 | 4.81 |
| 10/20/2025 | 4.84 | 4.85 | 4.72 | 4.85 | 31,203 | 4.85 |
| 10/17/2025 | 4.60 | 4.85 | 4.60 | 4.84 | 14,058 | 4.84 |
| 10/16/2025 | 4.74 | 4.75 | 4.60 | 4.61 | 23,420 | 4.61 |
| 10/15/2025 | 4.65 | 4.75 | 4.46 | 4.71 | 13,083 | 4.71 |
| 10/14/2025 | 4.54 | 4.70 | 4.54 | 4.69 | 14,882 | 4.69 |
| 10/13/2025 | 4.38 | 4.68 | 4.38 | 4.67 | 20,545 | 4.67 |
| 10/10/2025 | 4.67 | 4.85 | 4.46 | 4.46 | 28,821 | 4.46 |
| 10/09/2025 | 4.65 | 4.75 | 4.59 | 4.64 | 24,872 | 4.64 |
| 10/08/2025 | 4.71 | 4.80 | 4.50 | 4.60 | 30,457 | 4.60 |
| 10/07/2025 | 4.66 | 4.79 | 4.50 | 4.71 | 24,689 | 4.71 |
| 10/06/2025 | 4.72 | 4.88 | 4.54 | 4.58 | 24,912 | 4.58 |
| 10/03/2025 | 4.81 | 4.99 | 4.67 | 4.79 | 15,582 | 4.79 |
| 10/02/2025 | 4.68 | 4.80 | 4.60 | 4.80 | 15,962 | 4.80 |
| 10/01/2025 | 4.73 | 4.75 | 4.53 | 4.70 | 21,693 | 4.70 |
| 9/30/2025 | 4.58 | 4.85 | 4.40 | 4.84 | 53,908 | 4.84 |
| 9/29/2025 | 4.61 | 4.68 | 4.47 | 4.53 | 12,930 | 4.53 |
| 9/26/2025 | 4.59 | 4.60 | 4.34 | 4.58 | 47,947 | 4.58 |
| 9/25/2025 | 4.50 | 4.64 | 4.41 | 4.55 | 15,718 | 4.55 |
| 9/24/2025 | 4.62 | 4.62 | 4.41 | 4.52 | 20,901 | 4.52 |
| 9/23/2025 | 4.73 | 4.94 | 4.53 | 4.57 | 39,231 | 4.57 |
| 9/22/2025 | 4.75 | 4.99 | 4.50 | 4.75 | 22,381 | 4.75 |
| 9/19/2025 | 4.70 | 5.10 | 4.56 | 4.74 | 540,381 | 4.74 |
| 9/18/2025 | 4.59 | 4.84 | 4.47 | 4.64 | 74,384 | 4.64 |
| 9/17/2025 | 4.40 | 4.75 | 4.28 | 4.63 | 54,742 | 4.63 |
| 9/16/2025 | 4.26 | 4.58 | 4.16 | 4.48 | 42,679 | 4.48 |