5 DAY PERFORMANCE
-17.34%
1 MONTH PERFORMANCE
-19.94%
3 MONTH PERFORMANCE
-11.61%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
-52.29%
1 YEAR PERFORMANCE
+9.91%
CapsoVision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.48 | $6.62 (2.16%) | $6.71 | $6.41 | 91.40 K | $330.59 M |
| 10/07/2026 | $6.39 | $6.54 (2.35%) | $6.58 | $6.39 | 104.53 K | $326.59 M |
| 10/06/2026 | $6.60 | $6.50 (-1.52%) | $6.60 | $6.35 | 69.50 K | $324.59 M |
| 10/05/2026 | $6.13 | $6.59 (7.5%) | $6.61 | $6.11 | 90.40 K | $329.09 M |
| 10/02/2026 | $6.35 | $6.17 (-2.83%) | $6.40 | $6.12 | 128.72 K | $308.11 M |
| 10/01/2026 | $6.40 | $6.32 (-1.25%) | $6.54 | $6.25 | 159.43 K | $315.61 M |
| 09/30/2026 | $6.72 | $6.46 (-3.87%) | $6.79 | $6.37 | 155.31 K | $322.60 M |
| 09/29/2026 | $6.90 | $6.69 (-3.04%) | $6.98 | $6.55 | 245.00 K | $334.08 M |
| 09/28/2026 | $6.60 | $6.92 (4.85%) | $6.94 | $6.50 | 352.95 K | $345.57 M |
| 09/25/2026 | $6.18 | $6.65 (7.61%) | $6.69 | $6.17 | 184.60 K | $332.08 M |
| 09/24/2026 | $6.05 | $6.17 (1.98%) | $6.19 | $5.88 | 216.90 K | $308.11 M |
| 09/23/2026 | $6.26 | $6.05 (-3.35%) | $6.32 | $6.03 | 443.20 K | $302.12 M |
| 09/22/2026 | $6.25 | $6.30 (0.8%) | $6.33 | $6.00 | 271.84 K | $314.61 M |
| 09/21/2026 | $6.91 | $6.19 (-10.42%) | $6.91 | $6.07 | 170.80 K | $309.11 M |
| 09/18/2026 | $6.26 | $6.70 (7.03%) | $6.75 | $6.26 | 1.61 M | $334.58 M |
| 09/17/2026 | $6.04 | $6.33 (4.8%) | $6.42 | $6.01 | 174.71 K | $316.10 M |
| 09/16/2026 | $6.40 | $5.99 (-6.41%) | $6.64 | $5.98 | 509.00 K | $299.13 M |
| 09/15/2026 | $6.50 | $6.38 (-1.85%) | $6.74 | $6.35 | 250.55 K | $318.60 M |
| 09/14/2026 | $6.60 | $6.51 (-1.36%) | $6.85 | $6.50 | 224.60 K | $325.09 M |
| 09/11/2026 | $6.54 | $6.60 (0.92%) | $6.90 | $6.51 | 207.10 K | $329.59 M |
| 09/10/2026 | $6.29 | $6.52 (3.66%) | $6.70 | $6.29 | 163.62 K | $325.59 M |
| 09/09/2026 | $6.30 | $6.37 (1.11%) | $6.68 | $6.24 | 185.30 K | $318.10 M |
| 09/08/2026 | $5.99 | $6.36 (6.18%) | $6.99 | $5.99 | 391.40 K | $317.60 M |
| 09/04/2026 | $5.93 | $5.99 (1.01%) | $6.09 | $5.92 | 38.50 K | $299.13 M |
| 09/03/2026 | $6.01 | $5.97 (-0.67%) | $6.01 | $5.83 | 62.72 K | $298.13 M |
| 09/02/2026 | $5.88 | $5.93 (0.85%) | $6.05 | $5.88 | 58.64 K | $296.13 M |
| 09/01/2026 | $5.80 | $5.87 (1.21%) | $5.97 | $5.79 | 62.22 K | $293.13 M |
| 08/31/2026 | $5.95 | $5.84 (-1.85%) | $6.13 | $5.81 | 58.77 K | $291.64 M |
| 08/28/2026 | $6.13 | $5.93 (-3.26%) | $6.28 | $5.93 | 83.05 K | $296.13 M |
| 08/27/2026 | $5.80 | $6.06 (4.48%) | $6.12 | $5.75 | 75.14 K | $302.62 M |
| 08/26/2026 | $5.88 | $5.82 (-1.02%) | $5.92 | $5.77 | 50.45 K | $290.64 M |
| 08/25/2026 | $5.89 | $5.85 (-0.68%) | $6.00 | $5.79 | 74.52 K | $292.13 M |
| 08/24/2026 | $6.05 | $5.83 (-3.64%) | $6.18 | $5.82 | 77.10 K | $291.14 M |
| 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 |
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.
