Dark

CV
CapsoVision, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:18:55 PM EDT

6.61USD-1.196%(-0.08)23,746

5.63Bid 7.77Ask 2.14Spread

Pre-market

Aug 6, 2026 8:59:30 AM EDT

6.56USD0.000%(+6.56)0

After-hours

Aug 10, 2026 4:05:30 PM EDT

6.67USD-0.299%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	6.6900	6.7400	6.5900	6.6100	-1.048%	23,746	0.000%
2026-08-10	7.0000	7.0000	6.6600	6.6800	-5.915%	90,013	-1.048%
2026-08-07	6.9800	7.1800	6.9650	7.1000	+2.899%	113,656	-6.901%
2026-08-06	6.7000	6.9950	6.5500	6.9000	+1.920%	69,631	-4.203%
2026-08-05	6.9100	6.9400	6.4145	6.7700	-2.450%	139,366	-2.363%
2026-08-04	7.1600	7.3300	6.8200	6.9400	-3.208%	120,750	-4.755%
2026-08-03	6.7100	7.2200	6.7100	7.1700	+8.967%	114,006	-7.810%
2026-07-31	6.6700	6.7200	6.5400	6.5800	-1.791%	66,289	+0.456%
2026-07-30	6.6900	6.8050	6.5450	6.7000	+1.056%	68,825	-1.343%
2026-07-29	6.6200	6.9000	6.6200	6.6300	+0.151%	113,083	-0.302%
2026-07-28	6.6900	6.7000	6.5126	6.6200	+0.151%	57,356	-0.151%
2026-07-27	6.5800	6.7800	6.5400	6.6100	+1.849%	83,713	0.000%
2026-07-24	6.6500	6.7650	6.4000	6.4900	-1.667%	70,413	+1.849%
2026-07-23	6.8300	6.9500	6.4800	6.6000	-4.486%	109,846	+0.152%
2026-07-22	7.1200	7.1200	6.8200	6.9100	-1.567%	106,133	-4.342%
2026-07-21	6.7600	7.1000	6.7300	7.0200	+4.000%	101,625	-5.840%
2026-07-20	6.7200	6.8000	6.5050	6.7500	+0.596%	69,762	-2.074%
2026-07-17	6.3400	6.8400	6.2800	6.7100	+5.008%	186,645	-1.490%
2026-07-16	6.3200	6.5300	6.2500	6.3900	+0.948%	66,004	+3.443%
2026-07-15	6.3800	6.4650	6.1500	6.3300	-0.472%	81,829	+4.423%
2026-07-14	6.2000	6.4600	6.0350	6.3600	+2.251%	76,309	+3.931%
2026-07-13	6.2100	6.4700	6.0300	6.2200	+3.840%	135,419	+6.270%
2026-07-10	5.8100	6.0250	5.6600	5.9900	+3.813%	87,049	+10.351%
2026-07-09	6.0600	6.1650	5.7000	5.7700	-5.796%	150,561	+14.558%
2026-07-08	5.8600	6.1800	5.7800	6.1250	+8.025%	268,542	+7.918%
2026-07-07	6.6200	6.6200	5.6200	5.6700	-14.221%	367,576	+16.578%
2026-07-06	7.2300	7.2900	6.5800	6.6100	-9.203%	175,357	0.000%
2026-07-02	7.3300	7.5000	7.0500	7.2800	-1.221%	136,522	-9.203%
2026-07-01	7.6900	7.7700	7.1450	7.3700	-2.770%	162,053	-10.312%
2026-06-30	7.6200	7.6200	7.3100	7.5800	+0.531%	141,244	-12.797%
2026-06-29	7.4800	7.7000	7.0800	7.5400	+0.266%	271,305	-12.334%
2026-06-26	7.0700	7.5500	6.8200	7.5200	+7.582%	1,659,562	-12.101%
2026-06-25	7.0900	7.4500	6.9110	6.9900	-1.410%	121,142	-5.436%
2026-06-24	6.5000	7.1500	6.5000	7.0900	+9.077%	151,959	-6.770%
2026-06-23	6.4400	6.6700	6.3400	6.5000	+0.309%	90,036	+1.692%
2026-06-22	6.5500	6.6500	6.3600	6.4800	-1.967%	77,535	+2.006%
2026-06-18	6.5500	6.7250	6.4100	6.6100	+1.692%	186,019	0.000%
2026-06-17	6.6300	6.7700	6.3350	6.5000	-1.961%	239,049	+1.692%
2026-06-16	7.1900	7.2000	6.6000	6.6300	-8.299%	310,514	-0.302%
2026-06-15	7.2000	7.3300	7.0300	7.2300	+0.556%	75,060	-8.575%
2026-06-12	6.9700	7.4000	6.8600	7.1900	+4.354%	99,497	-8.067%
2026-06-11	7.2500	7.2740	6.8250	6.8900	-4.834%	85,836	-4.064%
2026-06-10	7.6000	7.6600	7.2300	7.2400	-3.338%	149,743	-8.702%
2026-06-09	6.8800	7.7200	6.8800	7.4900	+6.695%	119,126	-11.749%
2026-06-08	7.1900	7.3000	6.7550	7.0200	-2.364%	98,632	-5.840%
2026-06-05	7.5400	7.8000	7.0500	7.1900	-4.642%	127,847	-8.067%
2026-06-04	6.8300	7.6500	6.8000	7.5400	+10.395%	281,773	-12.334%
2026-06-03	6.8000	6.9900	6.4400	6.8300	-0.292%	140,009	-3.221%
2026-06-02	6.8600	7.0500	6.7000	6.8500	-0.725%	80,115	-3.504%
2026-06-01	6.8200	6.9999	6.6700	6.9000	+1.770%	80,456	-4.203%
2026-05-29	6.6100	6.8400	6.5000	6.7800	+1.955%	74,408	-2.507%
2026-05-28	6.7800	6.9000	6.6100	6.6500	-1.335%	80,707	-0.602%
2026-05-27	6.6300	6.8100	6.5950	6.7400	+1.813%	51,949	-1.929%
2026-05-26	6.6800	6.9100	6.3850	6.6200	-0.301%	125,156	-0.151%
2026-05-22	6.8300	7.2080	6.6250	6.6400	-1.920%	89,713	-0.452%
2026-05-21	6.3800	6.8300	6.3330	6.7700	+4.475%	67,706	-2.363%
2026-05-20	6.5300	6.6900	6.2900	6.4800	-1.370%	102,195	+2.006%
2026-05-19	6.3600	6.6700	6.2800	6.5700	+3.302%	85,643	+0.609%
2026-05-18	6.5000	6.8400	6.2000	6.3600	-1.472%	107,541	+3.931%
2026-05-15	6.5000	7.1600	6.4400	6.4550	-11.575%	124,370	+2.401%
2026-05-14	6.9400	7.5000	6.8000	7.3000	+4.286%	110,629	-9.452%
2026-05-13	7.1100	7.1800	6.8200	7.0000	-2.098%	75,581	-5.571%
2026-05-12	7.2900	7.6800	7.0600	7.1500	-1.651%	87,254	-7.552%
2026-05-11	7.1100	7.6500	6.6700	7.2700	+2.107%	151,191	-9.078%
2026-05-08	7.1100	7.2900	7.0770	7.1200	-0.974%	51,680	-7.163%
2026-05-07	7.2300	7.5200	7.1600	7.1900	+2.568%	75,246	-8.067%
2026-05-06	7.1400	7.1600	6.5900	7.0100	-0.708%	77,059	-5.706%
2026-05-05	7.0800	7.4050	6.7300	7.0600	-0.141%	79,179	-6.374%
2026-05-04	7.5000	7.7400	7.0400	7.0700	-5.733%	128,348	-6.506%
2026-05-01	7.0700	7.7100	6.8400	7.5000	+5.932%	161,902	-11.867%
2026-04-30	6.3800	7.1100	6.2500	7.0800	+10.625%	245,156	-6.638%
2026-04-29	6.7800	6.8650	6.1300	6.4000	-5.605%	119,615	+3.281%
2026-04-28	6.7800	6.9800	6.4000	6.7800	+6.436%	168,047	-2.507%
2026-04-27	6.1000	6.6900	6.1000	6.3700	+4.942%	155,838	+3.768%
2026-04-24	5.8000	6.1000	5.8000	6.0700	+5.199%	84,745	+8.896%
2026-04-23	5.9800	6.0100	5.6100	5.7700	-3.188%	80,036	+14.558%
2026-04-22	5.7800	6.3200	5.7800	5.9600	+0.168%	113,596	+10.906%
2026-04-21	5.9700	6.1700	5.7800	5.9500	-0.998%	83,337	+11.092%
2026-04-20	5.9600	6.0500	5.6800	6.0100	0.000%	99,466	+9.983%
2026-04-17	5.4200	6.0950	5.4100	6.0100	+11.296%	138,209	+9.983%
2026-04-16	5.9700	6.0150	5.3600	5.4000	-9.548%	223,062	+22.407%
2026-04-15	6.4100	6.4700	5.8000	5.9700	-7.298%	193,727	+10.720%
2026-04-14	6.4600	6.6000	6.3129	6.4400	-0.310%	69,695	+2.640%
2026-04-13	6.2500	6.5800	6.2150	6.4600	+3.360%	94,403	+2.322%
2026-04-10	6.2900	6.5000	6.1000	6.2500	-2.038%	91,152	+5.760%
2026-04-09	6.1300	6.5700	6.0810	6.3800	+3.909%	123,613	+3.605%
2026-04-08	6.5800	6.6800	6.0000	6.1400	-1.995%	154,610	+7.655%
2026-04-07	6.6100	6.7487	6.1000	6.2650	-6.493%	155,315	+5.507%
2026-04-06	7.4400	7.4400	6.6800	6.7000	-9.946%	92,388	-1.343%
2026-04-02	6.6000	7.5000	6.5000	7.4400	+11.880%	252,031	-11.156%
2026-04-01	7.4700	7.4873	6.5200	6.6500	-8.779%	226,974	-0.602%
2026-03-31	7.1500	7.4700	7.0000	7.2900	+1.816%	150,409	-9.328%
2026-03-30	7.2900	7.5300	6.8900	7.1600	-4.660%	195,845	-7.682%
2026-03-27	6.8400	7.7904	6.2550	7.5100	-0.266%	288,209	-11.984%
2026-03-26	8.1600	8.6558	7.5000	7.5300	-8.948%	348,714	-12.218%
2026-03-25	8.6300	9.1700	8.1250	8.2700	-4.833%	465,903	-20.073%
2026-03-24	8.4000	8.7500	7.1000	8.6900	+6.235%	1,040,005	-23.936%
2026-03-23	6.9600	8.9500	6.9000	8.1800	+19.068%	1,966,139	-19.193%
2026-03-20	5.8400	7.3500	5.8400	6.8700	+11.165%	3,341,188	-3.785%
2026-03-19	5.5400	6.1800	5.3600	6.1800	+13.187%	497,405	+6.958%
2026-03-18	5.5000	5.5000	5.0550	5.4600	-1.087%	441,861	+21.062%
2026-03-17	5.1900	5.6000	5.1900	5.5200	+7.393%	234,845	+19.746%
2026-03-16	5.5400	6.8700	5.1100	5.1400	-6.884%	905,063	+28.599%
2026-03-13	5.3400	5.5200	5.2400	5.5200	+2.985%	181,592	+19.746%
2026-03-12	5.2800	5.4600	5.2000	5.3600	+1.132%	224,774	+23.321%
2026-03-11	5.2200	5.3000	5.1500	5.3000	+2.119%	158,027	+24.717%
2026-03-10	5.1000	5.2210	5.0650	5.1900	+1.765%	171,847	+27.360%
2026-03-09	5.1000	5.1500	4.7400	5.1000	-0.391%	231,483	+29.608%
2026-03-06	5.0500	5.1600	5.0200	5.1200	+1.186%	175,772	+29.102%
2026-03-05	5.1900	5.2800	4.9300	5.0600	-2.505%	317,343	+30.632%
2026-03-04	5.3100	5.4550	5.1900	5.1900	-2.627%	233,872	+27.360%
2026-03-03	5.2950	5.4100	5.2201	5.3300	-1.113%	113,559	+24.015%
2026-03-02	5.5000	5.6600	5.3300	5.3900	-1.821%	245,868	+22.635%
2026-02-27	5.1300	5.5200	5.0500	5.4900	+8.071%	267,947	+20.401%
2026-02-26	5.1900	5.2600	5.0500	5.0800	-2.868%	209,642	+30.118%
2026-02-25	4.9700	5.2500	4.9700	5.2300	+5.657%	225,569	+26.386%
2026-02-24	5.3300	5.4700	4.9200	4.9500	-7.993%	442,507	+33.535%
2026-02-23	4.7300	5.3900	4.6900	5.3800	+14.957%	627,381	+22.862%
2026-02-20	4.6800	4.8300	4.5000	4.6800	+0.862%	166,248	+41.239%
2026-02-19	4.7200	4.7400	4.5500	4.6400	-1.903%	72,880	+42.457%
2026-02-18	4.8900	4.9000	4.7275	4.7300	-3.074%	56,484	+39.746%
2026-02-17	4.8500	5.0000	4.6800	4.8800	+1.035%	72,708	+35.451%
2026-02-13	4.7100	4.8500	4.6200	4.8300	+2.548%	64,822	+36.853%
2026-02-12	4.8700	4.8700	4.5500	4.7100	-2.484%	148,988	+40.340%
2026-02-11	4.8000	4.9800	4.6700	4.8300	+2.985%	226,134	+36.853%
2026-02-10	5.1700	5.1700	4.6500	4.6900	-7.495%	301,070	+40.938%
2026-02-09	5.0000	5.1200	4.8905	5.0700	+2.218%	331,970	+30.375%
2026-02-06	4.9900	5.0300	4.8900	4.9600	+1.848%	153,139	+33.266%
2026-02-05	5.0000	5.0400	4.8000	4.8700	-2.600%	227,048	+35.729%
2026-02-04	5.0000	5.0999	4.9000	5.0000	0.000%	149,913	+32.200%
2026-02-03	5.4200	5.4800	4.8900	5.0000	-8.592%	202,040	+32.200%
2026-02-02	5.0200	5.5100	4.9800	5.4700	+8.964%	362,458	+20.841%
2026-01-30	5.4000	5.4400	4.8900	5.0200	-7.380%	347,638	+31.673%
2026-01-29	5.3600	5.6000	5.1000	5.4200	+3.042%	506,327	+21.956%
2026-01-28	5.2900	5.4400	5.2500	5.2600	-0.567%	124,511	+25.665%
2026-01-27	5.8000	5.9050	5.1000	5.2900	-10.034%	729,135	+24.953%
2026-01-26	6.0000	6.0800	5.5300	5.8800	-2.000%	667,678	+12.415%
2026-01-23	6.2600	6.2700	5.8900	6.0000	-4.000%	420,146	+10.167%
2026-01-22	6.1800	6.4900	6.1600	6.2500	+1.133%	323,986	+5.760%
2026-01-21	6.2500	6.2800	6.0500	6.1800	-0.962%	266,365	+6.958%
2026-01-20	6.2500	6.4700	5.9431	6.2400	+0.161%	576,735	+5.929%
2026-01-16	6.0300	7.1199	5.9800	6.2300	+2.975%	834,317	+6.100%
2026-01-15	5.9600	6.1900	5.9350	6.0500	+2.542%	258,395	+9.256%
2026-01-14	5.7000	6.2000	5.6500	5.9000	+3.965%	570,535	+12.034%
2026-01-13	6.0500	6.2800	5.6500	5.6750	-5.417%	654,477	+16.476%
2026-01-12	6.0000	6.2632	5.8600	6.0000	-1.639%	487,427	+10.167%
2026-01-09	6.9800	7.0500	6.0100	6.1000	-12.857%	1,044,103	+8.361%
2026-01-08	7.5500	7.7500	6.9900	7.0000	-7.039%	657,485	-5.571%
2026-01-07	7.9600	8.0500	7.3301	7.5300	-5.283%	517,614	-12.218%
2026-01-06	8.7100	8.9000	7.6000	7.9500	-6.360%	1,177,766	-16.855%
2026-01-05	10.3600	10.5000	8.4600	8.4900	-17.090%	206,334	-22.144%
2026-01-02	10.8500	11.3700	10.1400	10.2400	-4.210%	75,506	-35.449%
2025-12-31	12.4800	12.6900	10.5000	10.6900	-13.721%	122,844	-38.167%
2025-12-30	12.0000	13.9000	11.5801	12.3900	+6.995%	171,797	-46.651%
2025-12-29	13.0000	13.0000	11.2100	11.5800	-10.992%	204,576	-42.919%
2025-12-26	13.9500	13.9500	12.4000	13.0100	-6.268%	58,838	-49.193%
2025-12-24	12.3800	14.9200	12.3800	13.8800	+7.597%	111,740	-52.378%
2025-12-23	13.0000	13.0900	12.5001	12.9000	-1.451%	117,818	-48.760%
2025-12-22	11.9200	13.4378	11.9200	13.0900	-1.058%	141,495	-49.503%
2025-12-19	10.3100	13.2300	9.3000	13.2300	+25.403%	341,145	-50.038%
2025-12-18	11.9800	12.2300	10.5300	10.5500	-13.169%	81,758	-37.346%
2025-12-17	12.0600	13.3600	11.5700	12.1500	+1.250%	95,486	-45.597%
2025-12-16	13.0900	14.0000	11.7000	12.0000	-12.917%	160,083	-44.917%
2025-12-15	12.0200	14.2800	11.7000	13.7800	+7.237%	228,137	-52.032%
2025-12-12	14.4900	15.0000	12.1500	12.8500	-10.888%	349,603	-48.560%
2025-12-11	10.7800	15.3700	9.9300	14.4200	+22.203%	2,809,006	-54.161%
2025-12-10	8.9300	11.8000	8.9100	11.8000	+32.733%	2,743,524	-43.983%
2025-12-09	7.4500	11.0000	7.3194	8.8900	+22.115%	556,935	-25.647%
2025-12-08	6.9100	7.3541	6.7327	7.2800	+5.507%	31,962	-9.203%
2025-12-05	6.4000	6.9700	6.3813	6.9000	+7.813%	29,406	-4.203%
2025-12-04	6.1700	6.4000	5.9800	6.4000	+3.728%	17,788	+3.281%
2025-12-03	5.6300	6.4000	5.6100	6.1700	+11.775%	51,589	+7.131%
2025-12-02	5.5600	5.6900	5.4100	5.5200	-1.075%	13,608	+19.746%
2025-12-01	5.2101	5.6000	5.2101	5.5800	-0.179%	8,557	+18.459%
2025-11-28	5.7000	5.7000	5.5700	5.5900	-1.930%	7,515	+18.247%
2025-11-26	5.5000	5.7000	5.3124	5.7000	+3.636%	15,484	+15.965%
2025-11-25	5.1550	5.5000	5.1200	5.5000	+4.364%	9,848	+20.182%
2025-11-24	5.1300	5.2700	5.1300	5.2700	+0.765%	3,513	+25.427%
2025-11-21	5.2700	5.2700	5.0965	5.2300	-1.876%	17,170	+26.386%
2025-11-20	5.3700	5.4800	5.3017	5.3300	0.000%	17,939	+24.015%
2025-11-19	5.5000	5.5000	5.1100	5.3300	-3.091%	12,349	+24.015%
2025-11-18	5.3900	5.5000	5.0900	5.5000	+4.068%	22,587	+20.182%
2025-11-17	5.1000	5.3800	5.0650	5.2850	+3.223%	16,700	+25.071%
2025-11-14	5.2100	5.5800	5.0000	5.1200	-9.700%	34,824	+29.102%
2025-11-13	5.5300	5.7000	5.4009	5.6700	+2.347%	34,374	+16.578%
2025-11-12	5.4400	5.6200	5.1500	5.5400	+1.745%	61,138	+19.314%
2025-11-11	4.9300	5.4900	4.9300	5.4450	+10.223%	52,628	+21.396%
2025-11-10	4.8000	4.9500	4.7550	4.9400	+4.440%	49,152	+33.806%
2025-11-07	4.8000	4.8000	4.7100	4.7300	-1.458%	15,524	+39.746%
2025-11-06	4.8300	4.8900	4.7700	4.8000	-0.621%	50,377	+37.708%
2025-11-05	4.5900	4.8300	4.5900	4.8300	+5.229%	13,352	+36.853%
2025-11-04	4.8900	4.8900	4.5900	4.5900	-3.975%	21,914	+44.009%
2025-11-03	4.9100	4.9400	4.7500	4.7800	-2.049%	9,871	+38.285%
2025-10-31	4.7400	4.9000	4.6446	4.8800	+3.830%	15,317	+35.451%
2025-10-30	4.6800	4.7500	4.5500	4.7000	+0.535%	27,393	+40.638%
2025-10-29	4.7400	4.7700	4.5747	4.6750	-0.320%	20,706	+41.390%
2025-10-28	4.5900	4.8000	4.5650	4.6900	-3.498%	54,691	+40.938%
2025-10-27	4.9300	5.0100	4.8119	4.8600	-0.816%	16,536	+36.008%
2025-10-24	4.9900	4.9900	4.8100	4.9000	-0.204%	17,566	+34.898%
2025-10-23	4.8800	4.9600	4.7700	4.9100	-0.607%	17,552	+34.623%
2025-10-22	4.8500	4.9600	4.6000	4.9400	+2.703%	61,852	+33.806%
2025-10-21	4.8500	4.8500	4.7450	4.8100	-0.825%	19,141	+37.422%
2025-10-20	4.8400	4.8500	4.7201	4.8500	+0.207%	31,203	+36.289%
2025-10-17	4.6000	4.8500	4.6000	4.8400	+4.989%	14,058	+36.570%
2025-10-16	4.7400	4.7500	4.6000	4.6100	-2.123%	23,420	+43.384%
2025-10-15	4.6500	4.7500	4.4600	4.7100	+0.426%	13,083	+40.340%
2025-10-14	4.5400	4.7000	4.5400	4.6900	+0.428%	14,882	+40.938%
2025-10-13	4.3800	4.6800	4.3800	4.6700	+4.709%	20,545	+41.542%
2025-10-10	4.6700	4.8500	4.4550	4.4600	-3.983%	28,821	+48.206%
2025-10-09	4.6500	4.7500	4.5950	4.6450	+0.978%	24,872	+42.304%
2025-10-08	4.7100	4.8000	4.5001	4.6000	-2.335%	30,457	+43.696%
2025-10-07	4.6600	4.7900	4.5000	4.7100	+2.951%	24,689	+40.340%
2025-10-06	4.7200	4.8750	4.5379	4.5750	-4.489%	24,912	+44.481%
2025-10-03	4.8100	4.9900	4.6700	4.7900	-0.208%	15,582	+37.996%
2025-10-02	4.6800	4.8000	4.4300	4.8000	+2.128%	15,962	+37.708%
2025-10-01	4.7300	4.7500	4.5316	4.7000	-2.893%	21,694	+40.638%
2025-09-30	4.5800	4.8500	4.4000	4.8400	+6.843%	53,908	+36.570%
2025-09-29	4.6100	4.6800	4.4701	4.5300	-1.092%	12,930	+45.916%
2025-09-26	4.5900	4.6000	4.3400	4.5800	+0.659%	46,892	+44.323%
2025-09-25	4.5000	4.6400	4.4078	4.5500	+0.664%	15,718	+45.275%
2025-09-24	4.6167	4.6167	4.4075	4.5200	-1.094%	20,901	+46.239%
2025-09-23	4.7300	4.9400	4.5300	4.5700	-3.789%	39,231	+44.639%
2025-09-22	4.7500	4.9899	4.5000	4.7500	+0.211%	22,381	+39.158%
2025-09-19	4.7000	5.1000	4.5600	4.7400	+2.155%	540,381	+39.451%
2025-09-18	4.5900	4.8400	4.4700	4.6400	+0.216%	74,384	+42.457%
2025-09-17	4.4000	4.7500	4.2800	4.6300	+3.348%	54,742	+42.765%
2025-09-16	4.2600	4.5800	4.1600	4.4800	+3.464%	42,679	+47.545%
2025-09-15	4.0800	4.4900	4.0800	4.3300	+5.097%	32,853	+52.656%
2025-09-12	3.6200	4.2850	3.6001	4.1200	+11.351%	49,971	+60.437%
2025-09-11	3.7400	3.8000	3.6200	3.7000	+1.928%	10,249	+78.649%
2025-09-10	3.5800	3.7400	3.5000	3.6300	+1.966%	19,913	+82.094%
2025-09-09	3.6500	3.6500	3.5200	3.5600	-2.198%	19,691	+85.674%
2025-09-08	3.5500	3.6900	3.4341	3.6400	+1.676%	34,308	+81.593%
2025-09-05	3.6900	3.7700	3.5500	3.5800	-5.291%	37,898	+84.637%
2025-09-04	3.6000	3.8398	3.5000	3.7800	+5.000%	81,345	+74.868%
2025-09-03	3.6900	3.6900	3.6000	3.6000	-1.370%	18,092	+83.611%
2025-09-02	3.6400	3.7734	3.6100	3.6500	-2.667%	18,681	+81.096%
2025-08-29	3.9900	3.9900	3.6000	3.7500	-4.580%	69,734	+76.267%
2025-08-28	3.9100	4.0000	3.9100	3.9300	-0.758%	12,915	+68.193%
2025-08-27	3.9000	4.0000	3.9000	3.9600	+0.763%	26,036	+66.919%
2025-08-26	3.9700	4.0200	3.9000	3.9300	-1.504%	26,070	+68.193%
2025-08-25	4.0000	4.0000	3.8800	3.9900	-0.250%	30,842	+65.664%
2025-08-22	3.9800	4.0000	3.9000	4.0000	+0.503%	18,540	+65.250%
2025-08-21	3.9800	4.0000	3.9000	3.9800	+1.015%	11,229	+66.080%
2025-08-20	3.8800	4.0000	3.8800	3.9400	+1.285%	11,864	+67.766%
2025-08-19	3.8900	4.0000	3.8800	3.8900	-2.750%	22,777	+69.923%
2025-08-18	3.9500	4.0000	3.8600	4.0000	+3.896%	25,305	+65.250%
2025-08-15	3.9300	4.0900	3.8500	3.8500	-4.229%	28,653	+71.688%
2025-08-14	4.0200	4.1200	4.0000	4.0200	-1.229%	11,528	+64.428%
2025-08-13	4.0400	4.1038	3.9997	4.0700	+0.246%	13,075	+62.408%
2025-08-12	4.0100	4.1400	3.9790	4.0600	-1.217%	21,210	+62.808%
2025-08-11	3.9900	4.1800	3.9400	4.1100	+4.580%	11,979	+60.827%
2025-08-08	4.2900	4.2900	3.8500	3.9300	-8.392%	120,608	+68.193%
2025-08-07	4.2800	4.3000	4.1800	4.2900	+1.659%	26,455	+54.079%
2025-08-06	4.1200	4.3400	4.1200	4.2200	+1.932%	34,071	+56.635%
2025-08-05	4.0500	4.3000	4.0500	4.1400	+0.976%	37,021	+59.662%
2025-08-04	3.9100	4.1080	3.8600	4.1000	+4.859%	74,951	+61.220%
2025-08-01	3.8600	4.0244	3.8500	3.9100	+1.164%	50,883	+69.054%
2025-07-31	4.1300	4.3900	3.8100	3.8650	-5.961%	117,183	+71.022%
2025-07-30	4.3400	4.5200	4.1100	4.1100	-9.471%	71,594	+60.827%
2025-07-29	4.3000	4.6000	4.3000	4.5400	+4.368%	86,351	+45.595%
2025-07-28	4.0400	4.3500	4.0200	4.3500	+8.750%	84,382	+51.954%
2025-07-25	4.2700	4.3000	4.0000	4.0000	-6.323%	88,903	+65.250%
2025-07-24	4.4000	4.4000	4.1800	4.2700	+0.471%	47,907	+54.801%
2025-07-23	4.3300	4.3900	4.2500	4.2500	-3.409%	78,618	+55.529%
2025-07-22	4.1500	4.4200	4.1500	4.4000	-1.124%	49,016	+50.227%
2025-07-21	4.4500	4.4800	4.2000	4.4500	-2.198%	174,458	+48.539%
2025-07-18	4.7500	4.7600	4.5000	4.5500	-3.191%	68,207	+45.275%
2025-07-17	4.7300	4.8816	4.6000	4.7000	-1.261%	85,998	+40.638%
2025-07-16	4.6000	4.8100	4.5517	4.7600	+3.704%	99,682	+38.866%
2025-07-15	4.3900	4.6353	4.3900	4.5900	+5.034%	78,474	+44.009%
2025-07-14	4.3800	4.6214	4.3501	4.3700	-4.376%	79,649	+51.259%
2025-07-11	4.4400	4.6500	4.2700	4.5700	+1.556%	94,621	+44.639%
2025-07-10	4.8200	4.8250	4.2500	4.5000	-7.975%	103,987	+46.889%
2025-07-09	4.6300	5.0784	4.6150	4.8900	+6.074%	369,294	+35.174%
2025-07-08	4.1500	4.6900	4.1000	4.6100	+10.024%	280,208	+43.384%
2025-07-07	4.3800	4.5523	4.0500	4.1900	-4.773%	435,354	+57.757%
2025-07-03	4.9600	4.9600	4.0503	4.4000	+25.714%	6,734,200	+50.227%
2025-07-02	5.0000	5.7200	3.4900	3.5000	-90.074%	3,784,425	+88.857%
2012-06-27	35.2400	35.3000	35.2400	35.2600	+0.057%	1,019,168	-81.254%
2012-06-26	35.2900	35.3000	35.2400	35.2400	+0.057%	115,872	-81.243%
2012-06-25	35.2300	35.2500	35.2200	35.2200	-0.085%	66,842	-81.232%
2012-06-22	35.2400	35.2500	35.2200	35.2500	+0.085%	140,450	-81.248%
2012-06-21	35.2200	35.2400	35.2200	35.2200	-0.085%	102,355	-81.232%
2012-06-20	35.2200	35.2500	35.2200	35.2500	0.000%	38,115	-81.248%
2012-06-19	35.2200	35.2500	35.2100	35.2500	+0.028%	55,756	-81.248%
2012-06-18	35.2000	35.2500	35.2000	35.2400	0.000%	80,618	-81.243%
2012-06-15	35.2500	35.3000	35.1900	35.2400	-0.028%	235,769	-81.243%
2012-06-14	35.2600	35.2600	35.2400	35.2500	+0.028%	80,538	-81.248%
2012-06-13	35.3100	35.3100	35.2400	35.2400	0.000%	94,693	-81.243%
2012-06-12	35.2500	35.2500	35.2400	35.2400	+0.028%	81,925	-81.243%
2012-06-11	35.3300	35.3300	35.2200	35.2300	-0.057%	74,672	-81.238%
2012-06-08	35.1800	35.2500	35.1800	35.2500	+0.114%	44,419	-81.248%
2012-06-07	35.2500	35.3500	35.2000	35.2100	-0.057%	57,405	-81.227%
2012-06-06	35.1800	35.2500	35.1600	35.2300	+0.085%	82,842	-81.238%
2012-06-05	35.1100	35.2000	35.1000	35.2000	+0.057%	134,313	-81.222%
2012-06-04	35.1100	35.2000	35.1000	35.1800	+0.314%	73,371	-81.211%
2012-06-01	35.1000	35.1800	35.0700	35.0700	-0.114%	39,467	-81.152%
2012-05-31	35.1100	35.2000	35.1100	35.1100	-0.114%	125,078	-81.173%
2012-05-30	35.1700	35.2000	35.1500	35.1500	-0.028%	43,893	-81.195%
2012-05-29	35.1500	35.1800	35.1300	35.1600	+0.085%	147,415	-81.200%
2012-05-25	35.1100	35.1700	35.1100	35.1300	-0.057%	67,733	-81.184%
2012-05-24	35.1000	35.1500	35.0800	35.1500	+0.200%	55,935	-81.195%
2012-05-23	35.1100	35.2200	35.0700	35.0800	-0.114%	80,291	-81.157%
2012-05-22	35.1100	35.1700	35.1000	35.1200	+0.028%	78,683	-81.179%
2012-05-21	35.0700	35.1800	35.0700	35.1100	+0.114%	102,275	-81.173%
2012-05-18	35.0400	35.1300	35.0000	35.0700	+0.057%	53,636	-81.152%
2012-05-17	35.1300	35.1500	35.0200	35.0500	-0.199%	45,897	-81.141%
2012-05-16	35.1800	35.1800	35.0700	35.1200	-0.114%	12,617	-81.179%
2012-05-15	35.1600	35.1600	35.0800	35.1600	+0.142%	33,020	-81.200%
2012-05-14	35.0700	35.1800	35.0700	35.1100	-0.171%	40,129	-81.173%
2012-05-11	35.0300	35.1800	35.0300	35.1700	+0.171%	55,718	-81.206%
2012-05-10	35.0600	35.1300	35.0100	35.1100	+0.286%	27,759	-81.173%
2012-05-09	34.9900	35.1300	34.9900	35.0100	+0.029%	20,338	-81.120%
2012-05-08	34.9700	35.0900	34.9700	35.0000	-0.143%	25,001	-81.114%
2012-05-07	34.9600	35.0900	34.9600	35.0500	+0.286%	27,259	-81.141%
2012-05-04	34.8600	35.1000	34.8200	34.9500	+0.576%	43,816	-81.087%
2012-05-03	34.8800	34.9800	34.7500	34.7500	-0.458%	64,540	-80.978%
2012-05-02	34.9700	34.9900	34.8700	34.9100	-0.908%	46,585	-81.066%
2012-05-01	35.2600	35.3500	35.1900	35.2300	-0.057%	67,669	-81.238%
2012-04-30	35.0400	35.3400	35.0400	35.2500	+0.399%	149,275	-81.248%
2012-04-27	34.7400	35.1700	34.5600	35.1100	+0.804%	342,849	-81.173%
2012-04-26	35.1500	35.1800	34.7900	34.8300	-1.079%	347,262	-81.022%
2012-04-25	35.3000	35.3000	35.1800	35.2100	+0.028%	89,107	-81.227%
2012-04-24	35.1900	35.3100	35.1800	35.2000	+0.057%	90,407	-81.222%
2012-04-23	35.1700	35.2300	35.1600	35.1800	-0.114%	71,141	-81.211%
2012-04-20	35.2500	35.2500	35.1700	35.2200	+0.057%	64,231	-81.232%
2012-04-19	35.1800	35.2600	35.1700	35.2000	-0.028%	68,167	-81.222%
2012-04-18	35.1800	35.2800	35.1700	35.2100	0.000%	40,759	-81.227%
2012-04-17	35.2300	35.2900	35.1700	35.2100	+0.114%	41,506	-81.227%
2012-04-16	35.1800	35.2100	35.1600	35.1700	-0.028%	94,764	-81.206%
2012-04-13	35.1900	35.2200	35.1700	35.1800	0.000%	53,771	-81.211%
2012-04-12	35.1800	35.2900	35.1800	35.1800	-0.142%	83,495	-81.211%
2012-04-11	35.2300	35.2500	35.1800	35.2300	+0.199%	59,350	-81.238%
2012-04-10	35.1800	35.2200	35.1500	35.1600	+0.028%	83,453	-81.200%
2012-04-09	35.1600	35.1900	35.1500	35.1500	-0.142%	59,305	-81.195%
2012-04-05	35.1700	35.2400	35.1500	35.2000	0.000%	66,516	-81.222%
2012-04-04	35.1500	35.2000	35.1500	35.2000	0.000%	325,590	-81.222%
2012-04-03	35.2000	35.2500	35.1600	35.2000	-0.170%	396,954	-81.222%
2012-04-02	35.2000	35.2800	35.1800	35.2600	+0.170%	134,703	-81.254%
2012-03-30	35.2500	35.2900	35.2000	35.2000	-0.057%	135,095	-81.222%
2012-03-29	35.2100	35.2600	35.2100	35.2200	-0.085%	71,584	-81.232%
2012-03-28	35.1900	35.2800	35.1900	35.2500	+0.142%	129,020	-81.248%
2012-03-27	35.2400	35.2900	35.1900	35.2000	-0.114%	59,314	-81.222%
2012-03-26	35.2900	35.2900	35.1700	35.2400	-0.057%	57,207	-81.243%
2012-03-23	35.2300	35.2600	35.2000	35.2600	+0.057%	26,245	-81.254%
2012-03-22	35.1600	35.2500	35.1600	35.2400	0.000%	34,611	-81.243%
2012-03-21	35.1700	35.2800	35.1700	35.2400	+0.028%	39,244	-81.243%
2012-03-20	35.2000	35.2800	35.1800	35.2300	-0.113%	40,258	-81.238%
2012-03-19	35.1600	35.2900	35.1600	35.2700	+0.256%	37,364	-81.259%
2012-03-16	35.2600	35.3000	35.1800	35.1800	-0.283%	80,289	-81.211%
2012-03-15	35.3000	35.3200	35.1500	35.2800	+0.284%	42,521	-81.264%
2012-03-14	35.2700	35.2700	35.1600	35.1800	-0.227%	34,259	-81.211%
2012-03-13	35.3400	35.3900	35.2000	35.2600	-0.113%	40,745	-81.254%
2012-03-12	35.3000	35.3100	35.2000	35.3000	+0.142%	61,478	-81.275%
2012-03-09	35.2500	35.3000	35.2500	35.2500	-0.085%	54,694	-81.248%
2012-03-08	35.3500	35.3500	35.2100	35.2800	-0.085%	27,513	-81.264%
2012-03-07	35.2400	35.3100	35.1500	35.3100	+0.312%	58,740	-81.280%
2012-03-06	35.1500	35.3000	35.1350	35.2000	-0.170%	47,574	-81.222%
2012-03-05	35.2500	35.3000	35.1100	35.2600	+0.028%	90,614	-81.254%
2012-03-02	35.2500	35.3300	35.2200	35.2500	-0.198%	123,606	-81.248%
2012-03-01	35.3500	35.3900	35.1400	35.3200	+0.227%	136,017	-81.285%
2012-02-29	35.3100	35.3200	35.2100	35.2400	-0.170%	125,379	-81.243%
2012-02-28	35.3000	35.3500	35.3000	35.3000	-0.057%	35,957	-81.275%
2012-02-27	35.2700	35.3900	35.2600	35.3200	+0.170%	22,707	-81.285%
2012-02-24	35.2900	35.3000	35.2500	35.2600	-0.226%	16,621	-81.254%
2012-02-23	35.2800	35.3400	35.2500	35.3400	+0.255%	24,530	-81.296%
2012-02-22	35.3400	35.3900	35.2500	35.2500	-0.311%	38,856	-81.248%
2012-02-21	35.3500	35.4000	35.2700	35.3600	-0.113%	52,543	-81.307%
2012-02-17	35.4200	35.4200	35.3300	35.4000	+0.141%	40,665	-81.328%

.dark-mode .htyQRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htyQRp{ color: #333333; background-color: white; border: 2px solid #333333; }CVCapsoVision, Inc. Common Stockstock NASDAQ

CV
CapsoVision, Inc. Common Stock
stock NASDAQ