CapsoVision, Inc. - Common Stock (CV)

6.9900
+0.1900 (2.79%)
NASDAQ · Last Trade: Oct 24th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CapsoVision, Inc. - Common Stock (CV)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20266.727.186.666.99320,2316.99
10/22/20266.756.806.736.80111,4226.80
10/21/20266.736.806.676.80171,3646.80
10/20/20266.706.786.686.6862,3526.68
10/19/20266.536.746.486.6776,1606.67
10/16/20266.466.656.406.53160,7806.53
10/15/20266.696.756.246.45169,9696.45
10/14/20266.746.796.626.6480,2656.64
10/13/20266.766.806.646.7886,8126.78
10/12/20266.546.816.536.76107,2466.76
10/09/20266.626.736.546.5957,9696.59
10/08/20266.486.716.416.6291,3936.62
10/07/20266.396.586.386.54104,5336.54
10/06/20266.606.606.356.5069,4766.50
10/05/20266.136.616.116.5890,3626.58
10/02/20266.356.406.126.17128,7256.17
10/01/20266.406.546.256.32159,4316.32
9/30/20266.726.796.376.46155,3076.46
9/29/20266.906.986.556.69244,9546.69
9/28/20266.606.946.506.92352,8766.92
9/25/20266.186.696.176.65184,5966.65
9/24/20266.056.195.886.17216,8996.17
9/23/20266.266.326.036.05443,2016.05
9/22/20266.256.336.006.30271,8356.30
9/21/20266.916.916.076.19170,6976.19
9/18/20266.266.756.266.701,614,3786.70
9/17/20266.046.426.016.33174,7126.33
9/16/20266.406.645.985.99508,9765.99
9/15/20266.576.746.356.38250,5486.38
9/14/20266.606.856.506.51224,5546.51
9/11/20266.546.896.506.60207,0606.60
9/10/20266.296.706.296.52163,6236.52
9/09/20266.306.686.246.37185,2526.37
9/08/20265.996.995.996.36391,4006.36
9/04/20265.936.095.925.9938,5025.99
9/03/20266.016.015.835.9762,7195.97
9/02/20265.886.055.885.9358,6395.93
9/01/20265.805.975.795.8762,2155.87
8/31/20265.956.135.815.8458,4755.84
8/28/20266.136.285.935.9383,0505.93
8/27/20265.806.125.756.0675,1406.06
8/26/20265.885.925.775.8250,4495.82
8/25/20265.896.005.795.8574,5165.85
8/24/20266.056.185.825.8377,0825.83
8/21/20265.956.145.866.0268,6546.02
8/20/20266.126.255.895.91105,2785.91
8/19/20266.176.316.056.1291,7086.12
8/18/20266.406.526.036.15150,8086.15
8/17/20266.286.756.286.4569,2116.45
8/14/20266.506.686.106.46151,8436.46
8/13/20266.917.006.726.7974,2116.79
8/12/20266.616.966.536.8695,4046.86
8/11/20266.696.746.516.6079,7346.60
8/10/20267.007.006.666.6890,0126.68
8/07/20266.987.186.967.10113,6567.10
8/06/20266.707.006.556.9069,6306.90
8/05/20266.916.946.416.77139,3656.77
8/04/20267.167.336.826.94120,7496.94
8/03/20266.717.226.717.17114,0247.17
7/31/20266.676.726.546.5866,2896.58
7/30/20266.696.806.546.7068,8256.70
7/29/20266.626.906.626.63113,0836.63
7/28/20266.696.706.516.6257,3566.62
7/27/20266.586.786.546.6183,7136.61