5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-21.42%
3 MONTH PERFORMANCE
-23.19%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
-52.29%
1 YEAR PERFORMANCE
+27.50%
CapsoVision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.95 | $6.02 (1.18%) | $6.14 | $5.86 | 68.70 K | $300.62 M |
| 08/20/2026 | $6.12 | $5.91 (-3.43%) | $6.26 | $5.90 | 105.30 K | $295.13 M |
| 08/19/2026 | $6.17 | $6.12 (-0.81%) | $6.31 | $6.05 | 91.71 K | $305.62 M |
| 08/18/2026 | $6.40 | $6.15 (-3.91%) | $6.52 | $6.03 | 150.82 K | $307.12 M |
| 08/17/2026 | $6.28 | $6.45 (2.71%) | $6.76 | $6.28 | 69.21 K | $322.10 M |
| 08/14/2026 | $6.50 | $6.46 (-0.62%) | $6.68 | $6.10 | 151.84 K | $322.60 M |
| 08/13/2026 | $6.91 | $6.79 (-1.74%) | $7.00 | $6.72 | 74.21 K | $339.08 M |
| 08/12/2026 | $6.61 | $6.86 (3.78%) | $6.96 | $6.53 | 95.41 K | $342.57 M |
| 08/11/2026 | $6.69 | $6.60 (-1.35%) | $6.74 | $6.51 | 79.73 K | $329.59 M |
| 08/10/2026 | $7.00 | $6.68 (-4.57%) | $7.00 | $6.66 | 90.01 K | $333.58 M |
| 08/07/2026 | $6.98 | $7.10 (1.72%) | $7.18 | $6.97 | 113.70 K | $336.94 M |
| 08/06/2026 | $6.70 | $6.90 (2.99%) | $7.00 | $6.55 | 69.63 K | $327.45 M |
| 08/05/2026 | $6.91 | $6.77 (-2.03%) | $6.94 | $6.41 | 139.40 K | $321.28 M |
| 08/04/2026 | $7.16 | $6.94 (-3.07%) | $7.33 | $6.82 | 120.75 K | $329.35 M |
| 08/03/2026 | $6.71 | $7.17 (6.86%) | $7.22 | $6.71 | 114.02 K | $340.27 M |
| 07/31/2026 | $6.67 | $6.58 (-1.35%) | $6.72 | $6.54 | 66.30 K | $312.27 M |
| 07/30/2026 | $6.69 | $6.70 (0.15%) | $6.81 | $6.55 | 68.83 K | $317.96 M |
| 07/29/2026 | $6.62 | $6.63 (0.15%) | $6.90 | $6.62 | 113.10 K | $314.64 M |
| 07/28/2026 | $6.69 | $6.62 (-1.05%) | $6.70 | $6.51 | 57.40 K | $314.16 M |
| 07/27/2026 | $6.58 | $6.61 (0.46%) | $6.78 | $6.54 | 83.71 K | $313.69 M |
| 07/24/2026 | $6.65 | $6.49 (-2.41%) | $6.77 | $6.40 | 70.41 K | $308.00 M |
| 07/23/2026 | $6.83 | $6.60 (-3.37%) | $6.95 | $6.48 | 109.85 K | $313.22 M |
| 07/22/2026 | $7.12 | $6.91 (-2.95%) | $7.12 | $6.82 | 106.13 K | $327.93 M |
| 07/21/2026 | $6.76 | $7.02 (3.85%) | $7.10 | $6.73 | 101.62 K | $333.15 M |
| 07/20/2026 | $6.72 | $6.75 (0.45%) | $6.80 | $6.51 | 69.80 K | $320.33 M |
| 07/17/2026 | $6.34 | $6.71 (5.84%) | $6.84 | $6.28 | 186.64 K | $318.44 M |
| 07/16/2026 | $6.32 | $6.39 (1.11%) | $6.53 | $6.25 | 66.00 K | $303.25 M |
| 07/15/2026 | $6.38 | $6.33 (-0.78%) | $6.47 | $6.15 | 81.83 K | $300.40 M |
| 07/14/2026 | $6.20 | $6.36 (2.58%) | $6.46 | $6.04 | 76.60 K | $301.83 M |
| 07/13/2026 | $6.21 | $6.22 (0.16%) | $6.47 | $6.03 | 135.42 K | $295.18 M |
| 07/10/2026 | $5.81 | $5.99 (3.1%) | $6.03 | $5.66 | 87.05 K | $284.27 M |
| 07/09/2026 | $6.06 | $5.77 (-4.79%) | $6.17 | $5.70 | 150.60 K | $273.83 M |
| 07/08/2026 | $5.86 | $6.13 (4.61%) | $6.18 | $5.78 | 268.54 K | $290.91 M |
| 07/07/2026 | $6.62 | $5.67 (-14.35%) | $6.62 | $5.62 | 367.60 K | $269.08 M |
| 07/06/2026 | $7.23 | $6.61 (-8.58%) | $7.29 | $6.58 | 175.40 K | $313.69 M |
| 07/02/2026 | $7.33 | $7.28 (-0.68%) | $7.50 | $7.05 | 136.52 K | $345.49 M |
| 07/01/2026 | $7.69 | $7.37 (-4.16%) | $7.77 | $7.15 | 162.20 K | $349.76 M |
| 06/30/2026 | $7.62 | $7.58 (-0.52%) | $7.62 | $7.31 | 141.24 K | $359.72 M |
| 06/29/2026 | $7.48 | $7.54 (0.8%) | $7.70 | $7.08 | 271.31 K | $357.83 M |
| 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 |
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.
