5 DAY PERFORMANCE
-28.37%
1 MONTH PERFORMANCE
-21.05%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
-10.05%
YEAR-TO-DATE PERFORMANCE
-52.29%
CapsoVision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.11 | $7.00 (-1.55%) | $7.18 | $6.82 | 75.58 K | $1.73 B |
| 05/12/2026 | $7.29 | $7.15 (-1.92%) | $7.68 | $7.06 | 87.30 K | $1.76 B |
| 05/11/2026 | $7.11 | $7.27 (2.25%) | $7.65 | $6.67 | 151.20 K | $1.79 B |
| 05/08/2026 | $7.11 | $7.12 (0.14%) | $7.29 | $7.08 | 51.70 K | $1.75 B |
| 05/07/2026 | $7.23 | $7.19 (-0.55%) | $7.52 | $7.16 | 75.25 K | $1.77 B |
| 05/06/2026 | $7.14 | $7.01 (-1.82%) | $7.16 | $6.59 | 77.10 K | $1.72 B |
| 05/05/2026 | $7.08 | $7.06 (-0.28%) | $7.41 | $6.73 | 79.20 K | $1.73 B |
| 05/04/2026 | $7.50 | $7.07 (-5.73%) | $7.74 | $7.04 | 128.35 K | $1.74 B |
| 05/01/2026 | $7.07 | $7.50 (6.08%) | $7.71 | $6.84 | 161.90 K | $1.84 B |
| 04/30/2026 | $6.38 | $7.08 (10.97%) | $7.11 | $6.25 | 245.20 K | $1.74 B |
| 04/29/2026 | $6.78 | $6.40 (-5.6%) | $6.87 | $6.13 | 119.61 K | $1.57 B |
| 04/28/2026 | $6.78 | $6.78 (0%) | $6.98 | $6.40 | 168.05 K | $1.66 B |
| 04/27/2026 | $6.10 | $6.37 (4.43%) | $6.69 | $6.10 | 155.85 K | $1.56 B |
| 04/24/2026 | $5.80 | $6.07 (4.66%) | $6.10 | $5.80 | 84.74 K | $1.49 B |
| 04/23/2026 | $5.98 | $5.77 (-3.51%) | $6.01 | $5.61 | 80.04 K | $1.42 B |
| 04/22/2026 | $5.78 | $5.96 (3.11%) | $6.32 | $5.78 | 113.60 K | $1.46 B |
| 04/21/2026 | $5.97 | $5.95 (-0.34%) | $6.17 | $5.78 | 83.40 K | $1.46 B |
| 04/20/2026 | $5.96 | $6.01 (0.84%) | $6.05 | $5.68 | 99.50 K | $1.48 B |
| 04/17/2026 | $5.42 | $6.01 (10.89%) | $6.10 | $5.41 | 138.21 K | $1.48 B |
| 04/16/2026 | $5.97 | $5.40 (-9.55%) | $6.02 | $5.36 | 223.06 K | $1.33 B |
| 04/15/2026 | $6.41 | $5.97 (-6.86%) | $6.47 | $5.80 | 193.73 K | $1.47 B |
| 04/14/2026 | $6.46 | $6.44 (-0.31%) | $6.60 | $6.31 | 69.70 K | $1.58 B |
| 04/13/2026 | $6.25 | $6.46 (3.36%) | $6.58 | $6.22 | 94.40 K | $1.59 B |
| 04/10/2026 | $6.29 | $6.25 (-0.64%) | $6.50 | $6.10 | 91.15 K | $1.53 B |
| 04/09/2026 | $6.13 | $6.38 (4.08%) | $6.57 | $6.08 | 123.61 K | $1.57 B |
| 04/08/2026 | $6.58 | $6.14 (-6.69%) | $6.68 | $6.00 | 154.61 K | $1.51 B |
| 04/07/2026 | $6.61 | $6.27 (-5.14%) | $6.75 | $6.10 | 155.32 K | $1.54 B |
| 04/06/2026 | $7.44 | $6.70 (-9.95%) | $7.44 | $6.68 | 92.40 K | $1.65 B |
| 04/02/2026 | $6.60 | $7.44 (12.73%) | $7.50 | $6.50 | 252.03 K | $1.83 B |
| 04/01/2026 | $7.47 | $6.65 (-10.98%) | $7.49 | $6.52 | 227.00 K | $1.63 B |
| 03/31/2026 | $7.15 | $7.29 (1.96%) | $7.47 | $7.00 | 150.41 K | $1.79 B |
| 03/30/2026 | $7.29 | $7.16 (-1.78%) | $7.53 | $6.89 | 195.84 K | $1.76 B |
| 03/27/2026 | $6.84 | $7.51 (9.8%) | $7.79 | $6.26 | 288.21 K | $1.84 B |
| 03/26/2026 | $8.16 | $7.53 (-7.72%) | $8.66 | $7.50 | 348.71 K | $1.85 B |
| 03/25/2026 | $8.63 | $8.27 (-4.17%) | $9.17 | $8.13 | 465.90 K | $2.03 B |
| 03/24/2026 | $8.40 | $8.69 (3.45%) | $8.75 | $7.10 | 1.04 M | $2.13 B |
| 03/23/2026 | $6.96 | $8.18 (17.53%) | $8.95 | $6.90 | 1.97 M | $2.01 B |
| 03/20/2026 | $5.84 | $6.87 (17.64%) | $7.35 | $5.84 | 3.34 M | $317.51 M |
| 03/19/2026 | $5.54 | $6.18 (11.55%) | $6.18 | $5.36 | 497.40 K | $285.62 M |
| 03/18/2026 | $5.50 | $5.46 (-0.73%) | $5.50 | $5.06 | 441.90 K | $252.35 M |
| 03/17/2026 | $5.19 | $5.52 (6.36%) | $5.60 | $5.19 | 234.84 K | $255.12 M |
| 03/16/2026 | $5.54 | $5.14 (-7.22%) | $6.87 | $5.11 | 905.06 K | $237.56 M |
| 03/13/2026 | $5.34 | $5.52 (3.37%) | $5.52 | $5.24 | 181.60 K | $255.12 M |
| 03/12/2026 | $5.28 | $5.36 (1.52%) | $5.46 | $5.20 | 224.80 K | $247.72 M |
| 03/11/2026 | $5.22 | $5.30 (1.53%) | $5.30 | $5.15 | 158.03 K | $244.95 M |
| 03/10/2026 | $5.10 | $5.19 (1.76%) | $5.22 | $5.07 | 171.85 K | $239.87 M |
| 03/09/2026 | $5.10 | $5.10 (0%) | $5.15 | $4.74 | 231.50 K | $235.71 M |
| 03/06/2026 | $5.05 | $5.12 (1.39%) | $5.16 | $5.02 | 175.80 K | $236.63 M |
| 03/05/2026 | $5.19 | $5.06 (-2.5%) | $5.28 | $4.93 | 317.34 K | $233.86 M |
| 03/04/2026 | $5.31 | $5.19 (-2.26%) | $5.46 | $5.19 | 233.90 K | $239.87 M |
| 03/03/2026 | $5.30 | $5.33 (0.57%) | $5.41 | $5.22 | 113.60 K | $246.34 M |
| 03/02/2026 | $5.50 | $5.39 (-2%) | $5.66 | $5.33 | 245.92 K | $249.11 M |
| 02/27/2026 | $5.13 | $5.49 (7.02%) | $5.52 | $5.05 | 267.95 K | $253.73 M |
| 02/26/2026 | $5.19 | $5.08 (-2.12%) | $5.26 | $5.05 | 209.64 K | $234.78 M |
| 02/25/2026 | $4.97 | $5.23 (5.23%) | $5.25 | $4.97 | 225.60 K | $241.72 M |
| 02/24/2026 | $5.33 | $4.95 (-7.13%) | $5.47 | $4.92 | 442.51 K | $228.77 M |
| 02/23/2026 | $4.73 | $5.38 (13.74%) | $5.39 | $4.69 | 627.40 K | $248.65 M |
| 02/20/2026 | $4.68 | $4.68 (0%) | $4.83 | $4.50 | 166.25 K | $216.30 M |
| 02/19/2026 | $4.72 | $4.64 (-1.69%) | $4.74 | $4.55 | 72.90 K | $214.45 M |
| 02/18/2026 | $4.89 | $4.73 (-3.27%) | $4.90 | $4.73 | 56.50 K | $218.61 M |
| 02/17/2026 | $4.85 | $4.88 (0.62%) | $5.00 | $4.68 | 72.71 K | $225.54 M |
| 02/13/2026 | $4.71 | $4.83 (2.55%) | $4.85 | $4.62 | 64.82 K | $223.23 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.
