Skip to main content
CV logo

CapsoVision, Inc.

CVNASDAQHealthcareMedical Devices

$6.75Today:- (-)1Y +38.29%

As of Oct 27, 2026 close

Market cap
$337.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.50$15.37
Volume (live)
-
Avg. volume (3M)
220.12K

CapsoVision (CV) Historical Stock Prices

Analyze CapsoVision (CV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CapsoVision (CV) Interactive Price Chart

Interactive historical price chart showing CapsoVision stock price movements and trends across multiple time periods.

Loading chart...

CV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.946.986.716.756.75111.72K
Oct 26, 20267.007.096.636.896.89104.80K
Oct 23, 20266.727.186.666.996.99320.23K
Oct 22, 20266.756.806.736.806.80111.42K
Oct 21, 20266.736.806.676.806.80171.36K
Oct 20, 20266.706.786.686.686.6862.35K
Oct 19, 20266.536.746.486.676.6776.16K
Oct 16, 20266.466.656.406.536.53160.78K
Oct 15, 20266.696.756.246.456.45169.97K
Oct 14, 20266.746.796.626.646.6480.26K
Oct 13, 20266.766.806.646.786.7886.81K
Oct 12, 20266.546.816.536.766.76107.25K
Oct 9, 20266.626.736.546.596.5957.97K
Oct 8, 20266.486.716.416.626.6291.39K
Oct 7, 20266.396.586.386.546.54104.53K
Oct 6, 20266.606.606.356.506.5069.48K
Oct 5, 20266.136.616.116.586.5890.37K
Oct 2, 20266.356.406.126.176.17128.72K
Oct 1, 20266.406.546.256.326.32159.43K
Sep 30, 20266.726.796.376.466.46155.31K
Sep 29, 20266.906.986.556.696.69244.96K
Sep 28, 20266.606.946.506.926.92352.95K
Sep 25, 20266.186.696.176.656.65184.60K
Sep 24, 20266.056.195.886.176.17216.90K
Sep 23, 20266.266.326.036.056.05443.20K
Sep 22, 20266.256.336.006.306.30271.84K
Sep 21, 20266.916.916.076.196.19170.80K
Sep 18, 20266.266.756.266.706.701.61M
Sep 17, 20266.046.426.016.336.33174.71K
Sep 16, 20266.406.645.985.995.99508.98K
Sep 15, 20266.506.746.356.386.38250.55K
Sep 14, 20266.606.856.506.516.51224.55K
Sep 11, 20266.546.896.506.606.60207.06K
Sep 10, 20266.296.706.296.526.52163.62K
Sep 9, 20266.306.686.246.376.37185.25K
Sep 8, 20265.996.995.996.366.36391.40K
Sep 4, 20265.936.095.925.995.9938.50K
Sep 3, 20266.016.015.835.975.9762.72K
Sep 2, 20265.886.055.885.935.9358.64K
Sep 1, 20265.805.975.795.875.8762.22K
Aug 31, 20265.956.135.815.845.8458.77K
Aug 28, 20266.136.285.935.935.9383.05K
Aug 27, 20265.806.125.756.066.0675.14K
Aug 26, 20265.885.925.775.825.8250.45K
Aug 25, 20265.896.005.795.855.8574.52K
Aug 24, 20266.056.185.825.835.8377.08K
Aug 21, 20265.956.145.866.026.0268.65K
Aug 20, 20266.126.255.895.915.91105.30K
Aug 19, 20266.176.316.056.126.1291.71K
Aug 18, 20266.406.526.036.156.15150.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.