CapsoVision, Inc. - Common Stock (CV)
4.0000
-0.2700 (-6.32%)
NASDAQ · Last Trade: Jul 26th, 11:08 PM EDT
Historical Prices For CapsoVision, Inc. - Common Stock (CV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 4.27 | 4.30 | 4.00 | 4.00 | 88,903 | 4.00 |
| 7/24/2025 | 4.40 | 4.40 | 4.18 | 4.27 | 47,907 | 4.27 |
| 7/23/2025 | 4.33 | 4.39 | 4.25 | 4.25 | 78,618 | 4.25 |
| 7/22/2025 | 4.15 | 4.42 | 4.15 | 4.40 | 48,945 | 4.40 |
| 7/21/2025 | 4.45 | 4.48 | 4.20 | 4.45 | 174,458 | 4.45 |
| 7/18/2025 | 4.75 | 4.76 | 4.50 | 4.55 | 68,207 | 4.55 |
| 7/17/2025 | 4.73 | 4.88 | 4.60 | 4.70 | 85,397 | 4.70 |
| 7/16/2025 | 4.60 | 4.81 | 4.55 | 4.76 | 98,481 | 4.76 |
| 7/15/2025 | 4.39 | 4.64 | 4.39 | 4.59 | 78,192 | 4.59 |
| 7/14/2025 | 4.38 | 4.62 | 4.35 | 4.37 | 79,422 | 4.37 |
| 7/11/2025 | 4.44 | 4.65 | 4.27 | 4.57 | 94,621 | 4.57 |
| 7/10/2025 | 4.82 | 4.83 | 4.25 | 4.50 | 103,486 | 4.50 |
| 7/09/2025 | 4.63 | 5.08 | 4.62 | 4.89 | 367,984 | 4.89 |
| 7/08/2025 | 4.15 | 4.69 | 4.10 | 4.61 | 279,509 | 4.61 |
| 7/07/2025 | 4.38 | 4.55 | 4.05 | 4.19 | 434,096 | 4.19 |
| 7/03/2025 | 4.96 | 4.96 | 4.05 | 4.40 | 6,734,292 | 4.40 |
| 7/02/2025 | 5.00 | 0.00 | 5.00 | 3.50 | 3,782,284 | 3.50 |