CV
CAPSOVISION (CV)
NASDAQ
$5.95-$0.07 (-1.25%)
Price as of Aug 24, 2026 1:44 PM EDT
  • $301.3M
    Market Cap
  • 50.50%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -14.25%
    Low Price$5.91
    High Price$7.17
  • 3 Months
    -11.08%
    Low Price$5.67
    High Price$7.58
  • 1 Year
    +50.50%
    Low Price$3.56
    High Price$14.42
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.95
6.14
5.86
6.02
+1.86%
68,653
08/20/2026
6.12
6.26
5.90
5.91
-3.43%
103,393
08/19/2026
6.17
6.31
6.05
6.12
-0.49%
91,707
08/18/2026
6.40
6.52
6.03
6.15
-4.58%
150,818
08/17/2026
6.28
6.76
6.28
6.45
-0.23%
69,211
08/14/2026
6.50
6.68
6.10
6.46
-4.86%
151,842
08/13/2026
6.91
7.00
6.72
6.79
-1.02%
74,210
08/13/2026
-$0.15 Earnings
08/12/2026
6.61
6.96
6.53
6.86
+3.94%
95,406
08/11/2026
6.69
6.74
6.51
6.60
-1.20%
79,734
08/10/2026
7.00
7.00
6.66
6.68
-5.92%
90,013
08/07/2026
6.98
7.18
6.97
7.10
+2.90%
113,656
08/06/2026
6.70
7.00
6.55
6.90
+1.92%
69,631
08/05/2026
6.91
6.94
6.41
6.77
-2.45%
139,365
08/04/2026
7.16
7.33
6.82
6.94
-3.21%
120,750
08/03/2026
6.71
7.22
6.71
7.17
+8.97%
114,005
07/31/2026
6.67
6.72
6.54
6.58
-1.79%
66,281
07/30/2026
6.69
6.81
6.55
6.70
+1.06%
68,825
07/29/2026
6.62
6.90
6.62
6.63
+0.15%
113,083
07/28/2026
6.69
6.70
6.51
6.62
+0.15%
57,356
07/27/2026
6.58
6.78
6.54
6.61
+1.85%
83,713
07/24/2026
6.65
6.77
6.40
6.49
-1.67%
70,412
07/23/2026
6.83
6.95
6.48
6.60
-4.49%
109,845
07/22/2026
7.12
7.12
6.82
6.91
-1.57%
106,133
07/21/2026
6.76
7.10
6.73
7.02
+4.00%
101,624
07/20/2026
6.72
6.80
6.51
6.75
+0.60%
69,762
07/17/2026
6.34
6.84
6.28
6.71
+5.01%
186,644
07/16/2026
6.32
6.53
6.25
6.39
+0.95%
66,004
07/15/2026
6.38
6.47
6.15
6.33
-0.47%
81,829
07/14/2026
6.20
6.46
6.04
6.36
+2.25%
76,309
07/13/2026
6.21
6.47
6.03
6.22
+3.84%
135,419
07/10/2026
5.81
6.03
5.66
5.99
+3.81%
87,048
07/09/2026
6.06
6.17
5.70
5.77
-5.80%
150,561
07/08/2026
5.86
6.18
5.78
6.13
+8.02%
268,541
07/07/2026
6.62
6.62
5.62
5.67
-14.22%
367,576
07/06/2026
7.23
7.29
6.58
6.61
-9.20%
175,356
07/02/2026
7.33
7.50
7.05
7.28
-1.22%
136,521
07/01/2026
7.69
7.77
7.15
7.37
-2.77%
162,053
06/30/2026
7.62
7.62
7.31
7.58
+0.53%
141,244
06/29/2026
7.48
7.70
7.08
7.54
+0.27%
271,305
06/26/2026
7.07
7.55
6.82
7.52
+7.58%
1,659,562
06/25/2026
7.09
7.45
6.91
6.99
-1.41%
121,142
06/24/2026
6.50
7.15
6.50
7.09
+9.08%
151,959
06/23/2026
6.44
6.67
6.34
6.50
+0.31%
90,035
06/22/2026
6.55
6.65
6.36
6.48
-1.97%
77,534
06/18/2026
6.55
6.73
6.41
6.61
+1.69%
185,839
06/17/2026
6.63
6.77
6.34
6.50
-1.96%
239,048
06/16/2026
7.19
7.20
6.60
6.63
-8.30%
310,513
06/15/2026
7.20
7.33
7.03
7.23
+0.56%
75,059
06/12/2026
6.97
7.40
6.86
7.19
+4.35%
99,496
06/11/2026
7.25
7.27
6.83
6.89
-4.83%
85,836
06/10/2026
7.60
7.66
7.23
7.24
-3.34%
149,743
06/09/2026
6.88
7.72
6.88
7.49
+6.70%
119,126
06/08/2026
7.19
7.30
6.76
7.02
-2.36%
98,631
06/05/2026
7.54
7.80
7.05
7.19
-4.64%
127,847
06/04/2026
6.83
7.65
6.80
7.54
+10.40%
281,773
06/03/2026
6.80
6.99
6.44
6.83
-0.29%
139,832
06/02/2026
6.86
7.05
6.70
6.85
-0.72%
80,115
06/01/2026
6.82
7.00
6.67
6.90
+1.77%
80,455
05/29/2026
6.61
6.84
6.50
6.78
+1.95%
74,408
05/28/2026
6.78
6.90
6.61
6.65
-1.34%
80,707
05/27/2026
6.63
6.81
6.60
6.74
+1.81%
51,949
05/26/2026
6.68
6.91
6.39
6.62
-0.30%
125,156
05/22/2026
6.83
7.21
6.63
6.64
-1.92%
89,712
05/21/2026
6.38
6.83
6.33
6.77
+4.48%
67,705
05/20/2026
6.53
6.69
6.29
6.48
-1.37%
102,194
05/19/2026
6.36
6.67
6.28
6.57
+3.30%
85,642
05/18/2026
6.50
6.84
6.20
6.36
-1.47%
107,540
05/15/2026
6.50
7.16
6.44
6.46
-11.58%
124,369
05/14/2026
6.94
7.50
6.80
7.30
+4.29%
110,629
05/14/2026
-$0.15 Earnings
05/13/2026
7.11
7.18
6.82
7.00
-2.10%
75,581
05/12/2026
7.29
7.68
7.06
7.15
-1.65%
87,254
05/11/2026
7.11
7.65
6.67
7.27
+2.11%
151,190
05/08/2026
7.11
7.29
7.08
7.12
-0.97%
51,680
05/07/2026
7.23
7.52
7.16
7.19
+2.57%
75,245
05/06/2026
7.14
7.16
6.59
7.01
-0.71%
77,058
05/05/2026
7.08
7.41
6.73
7.06
-0.14%
79,179
05/04/2026
7.50
7.74
7.04
7.07
-5.73%
128,348
05/01/2026
7.07
7.71
6.84
7.50
+5.93%
161,901
04/30/2026
6.38
7.11
6.25
7.08
+10.63%
245,156
04/29/2026
6.78
6.87
6.13
6.40
-5.60%
119,614
04/28/2026
6.78
6.98
6.40
6.78
+6.44%
168,047
04/27/2026
6.10
6.69
6.10
6.37
+4.94%
155,837
04/24/2026
5.80
6.10
5.80
6.07
+5.20%
84,744
04/23/2026
5.98
6.01
5.61
5.77
-3.19%
80,036
04/22/2026
5.78
6.32
5.78
5.96
+0.17%
113,596
04/21/2026
5.97
6.17
5.78
5.95
-1.00%
83,337
04/20/2026
5.96
6.05
5.68
6.01
0.00%
99,466
04/17/2026
5.42
6.10
5.41
6.01
+11.30%
138,209
04/16/2026
5.97
6.02
5.36
5.40
-9.55%
223,062
04/15/2026
6.41
6.47
5.80
5.97
-7.30%
193,727
04/14/2026
6.46
6.60
6.31
6.44
-0.31%
69,694
04/13/2026
6.25
6.58
6.22
6.46
+3.36%
94,403
04/10/2026
6.29
6.50
6.10
6.25
-2.04%
91,152
04/09/2026
6.13
6.57
6.08
6.38
+3.91%
123,613
04/08/2026
6.58
6.68
6.00
6.14
-2.00%
154,610
04/07/2026
6.61
6.75
6.10
6.27
-6.49%
155,315
04/06/2026
7.44
7.44
6.68
6.70
-9.95%
92,388
04/02/2026
6.60
7.50
6.50
7.44
+11.88%
252,030