5 DAY PERFORMANCE
-21.54%
1 MONTH PERFORMANCE
-23.31%
3 MONTH PERFORMANCE
-32.09%
6 MONTH PERFORMANCE
-60.80%
YEAR-TO-DATE PERFORMANCE
-52.29%
CapsoVision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.07 | $7.52 (6.36%) | $7.55 | $6.82 | 1.66 M | $356.88 M |
| 06/25/2026 | $7.09 | $6.99 (-1.41%) | $7.45 | $6.91 | 121.14 K | $331.72 M |
| 06/24/2026 | $6.50 | $7.09 (9.08%) | $7.15 | $6.50 | 151.96 K | $336.47 M |
| 06/23/2026 | $6.44 | $6.50 (0.93%) | $6.67 | $6.34 | 90.04 K | $308.47 M |
| 06/22/2026 | $6.55 | $6.48 (-1.07%) | $6.65 | $6.36 | 77.53 K | $307.52 M |
| 06/18/2026 | $6.55 | $6.61 (0.92%) | $6.73 | $6.41 | 186.02 K | $313.69 M |
| 06/17/2026 | $6.63 | $6.50 (-1.96%) | $6.77 | $6.34 | 239.05 K | $308.47 M |
| 06/16/2026 | $7.19 | $6.63 (-7.79%) | $7.20 | $6.60 | 310.51 K | $314.64 M |
| 06/15/2026 | $7.20 | $7.23 (0.42%) | $7.33 | $7.03 | 75.10 K | $343.11 M |
| 06/12/2026 | $6.97 | $7.19 (3.16%) | $7.40 | $6.86 | 99.50 K | $341.22 M |
| 06/11/2026 | $7.25 | $6.89 (-4.97%) | $7.27 | $6.83 | 85.84 K | $326.98 M |
| 06/10/2026 | $7.60 | $7.24 (-4.74%) | $7.66 | $7.23 | 149.74 K | $343.59 M |
| 06/09/2026 | $6.88 | $7.49 (8.87%) | $7.72 | $6.88 | 119.13 K | $355.45 M |
| 06/08/2026 | $7.19 | $7.02 (-2.36%) | $7.30 | $6.76 | 98.63 K | $333.15 M |
| 06/05/2026 | $7.54 | $7.19 (-4.64%) | $7.80 | $7.05 | 127.85 K | $341.22 M |
| 06/04/2026 | $6.83 | $7.54 (10.4%) | $7.65 | $6.80 | 281.77 K | $357.83 M |
| 06/03/2026 | $6.80 | $6.83 (0.44%) | $6.99 | $6.44 | 140.01 K | $324.13 M |
| 06/02/2026 | $6.86 | $6.85 (-0.15%) | $7.05 | $6.70 | 80.12 K | $325.08 M |
| 06/01/2026 | $6.82 | $6.90 (1.17%) | $7.00 | $6.67 | 80.46 K | $327.45 M |
| 05/29/2026 | $6.61 | $6.78 (2.57%) | $6.84 | $6.50 | 74.41 K | $321.76 M |
| 05/28/2026 | $6.78 | $6.65 (-1.92%) | $6.90 | $6.61 | 80.71 K | $315.59 M |
| 05/27/2026 | $6.63 | $6.74 (1.66%) | $6.81 | $6.60 | 51.95 K | $319.86 M |
| 05/26/2026 | $6.68 | $6.62 (-0.9%) | $6.91 | $6.39 | 125.20 K | $314.16 M |
| 05/22/2026 | $6.83 | $6.64 (-2.78%) | $7.21 | $6.63 | 89.71 K | $315.11 M |
| 05/21/2026 | $6.38 | $6.77 (6.11%) | $6.83 | $6.33 | 67.71 K | $321.28 M |
| 05/20/2026 | $6.53 | $6.48 (-0.77%) | $6.69 | $6.29 | 102.20 K | $307.52 M |
| 05/19/2026 | $6.36 | $6.57 (3.3%) | $6.67 | $6.28 | 85.64 K | $311.79 M |
| 05/18/2026 | $6.50 | $6.36 (-2.15%) | $6.84 | $6.20 | 107.54 K | $301.83 M |
| 05/15/2026 | $6.50 | $6.46 (-0.62%) | $7.16 | $6.44 | 124.40 K | $306.57 M |
| 05/14/2026 | $6.94 | $7.30 (5.19%) | $7.50 | $6.80 | 110.63 K | $346.44 M |
| 05/13/2026 | $7.11 | $7.00 (-1.55%) | $7.18 | $6.82 | 75.60 K | $332.20 M |
| 05/12/2026 | $7.29 | $7.15 (-1.92%) | $7.68 | $7.06 | 87.30 K | $339.32 M |
| 05/11/2026 | $7.11 | $7.27 (2.25%) | $7.65 | $6.67 | 151.20 K | $345.01 M |
| 05/08/2026 | $7.11 | $7.12 (0.14%) | $7.29 | $7.08 | 51.70 K | $337.89 M |
| 05/07/2026 | $7.23 | $7.19 (-0.55%) | $7.52 | $7.16 | 75.25 K | $341.22 M |
| 05/06/2026 | $7.14 | $7.01 (-1.82%) | $7.16 | $6.59 | 77.10 K | $332.67 M |
| 05/05/2026 | $7.08 | $7.06 (-0.28%) | $7.41 | $6.73 | 79.20 K | $335.05 M |
| 05/04/2026 | $7.50 | $7.07 (-5.73%) | $7.74 | $7.04 | 128.35 K | $335.52 M |
| 05/01/2026 | $7.07 | $7.50 (6.08%) | $7.71 | $6.84 | 161.90 K | $355.93 M |
| 04/30/2026 | $6.38 | $7.08 (10.97%) | $7.11 | $6.25 | 245.20 K | $335.99 M |
| 04/29/2026 | $6.78 | $6.40 (-5.6%) | $6.87 | $6.13 | 119.61 K | $303.72 M |
| 04/28/2026 | $6.78 | $6.78 (0%) | $6.98 | $6.40 | 168.05 K | $321.76 M |
| 04/27/2026 | $6.10 | $6.37 (4.43%) | $6.69 | $6.10 | 155.85 K | $302.30 M |
| 04/24/2026 | $5.80 | $6.07 (4.66%) | $6.10 | $5.80 | 84.74 K | $288.06 M |
| 04/23/2026 | $5.98 | $5.77 (-3.51%) | $6.01 | $5.61 | 80.04 K | $273.83 M |
| 04/22/2026 | $5.78 | $5.96 (3.11%) | $6.32 | $5.78 | 113.60 K | $282.84 M |
| 04/21/2026 | $5.97 | $5.95 (-0.34%) | $6.17 | $5.78 | 83.40 K | $282.37 M |
| 04/20/2026 | $5.96 | $6.01 (0.84%) | $6.05 | $5.68 | 99.50 K | $285.22 M |
| 04/17/2026 | $5.42 | $6.01 (10.89%) | $6.10 | $5.41 | 138.21 K | $285.22 M |
| 04/16/2026 | $5.97 | $5.40 (-9.55%) | $6.02 | $5.36 | 223.06 K | $256.27 M |
| 04/15/2026 | $6.41 | $5.97 (-6.86%) | $6.47 | $5.80 | 193.73 K | $283.32 M |
| 04/14/2026 | $6.46 | $6.44 (-0.31%) | $6.60 | $6.31 | 69.70 K | $305.62 M |
| 04/13/2026 | $6.25 | $6.46 (3.36%) | $6.58 | $6.22 | 94.40 K | $306.57 M |
| 04/10/2026 | $6.29 | $6.25 (-0.64%) | $6.50 | $6.10 | 91.15 K | $296.61 M |
| 04/09/2026 | $6.13 | $6.38 (4.08%) | $6.57 | $6.08 | 123.61 K | $302.78 M |
| 04/08/2026 | $6.58 | $6.14 (-6.69%) | $6.68 | $6.00 | 154.61 K | $291.39 M |
| 04/07/2026 | $6.61 | $6.27 (-5.14%) | $6.75 | $6.10 | 155.32 K | $297.55 M |
| 04/06/2026 | $7.44 | $6.70 (-9.95%) | $7.44 | $6.68 | 92.40 K | $317.96 M |
| 04/02/2026 | $6.60 | $7.44 (12.73%) | $7.50 | $6.50 | 252.03 K | $353.08 M |
| 04/01/2026 | $7.47 | $6.65 (-10.98%) | $7.49 | $6.52 | 227.00 K | $315.59 M |
| 03/31/2026 | $7.15 | $7.29 (1.96%) | $7.47 | $7.00 | 150.41 K | $345.96 M |
| 03/30/2026 | $7.29 | $7.16 (-1.78%) | $7.53 | $6.89 | 195.84 K | $339.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
