CapsoVision, Inc. - Common Stock (CV)

6.7900
-0.0700 (-1.02%)
NASDAQ· Last Trade: Aug 13th, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/24/20266.656.766.406.4970,4136.49
7/23/20266.836.956.486.60109,8456.60
7/22/20267.127.126.826.91106,1336.91
7/21/20266.767.106.737.02101,4857.02
7/20/20266.726.806.506.7569,7626.75
7/17/20266.346.846.286.71186,6466.71
7/16/20266.326.536.256.3966,0046.39
7/15/20266.386.466.156.3381,8296.33
7/14/20266.206.466.046.3676,5516.36
7/13/20266.216.476.036.22135,4206.22
7/10/20265.816.035.665.9987,0495.99
7/09/20266.066.175.705.77150,5625.77
7/08/20265.866.185.786.13268,5426.13
7/07/20266.626.625.625.67367,5775.67
7/06/20267.237.296.586.61175,3576.61
7/02/20267.337.507.057.28136,5227.28
7/01/20267.697.777.147.37162,1537.37
6/30/20267.627.627.317.58141,2457.58
6/29/20267.487.707.087.54271,3077.54
6/26/20267.077.556.827.521,659,5627.52
6/25/20267.097.456.916.99121,1426.99
6/24/20266.507.156.507.09151,9257.09
6/23/20266.446.676.346.5090,0366.50
6/22/20266.556.656.366.4877,5356.48
6/18/20266.556.726.416.61186,0196.61
6/17/20266.636.776.336.50239,0496.50
6/16/20267.197.206.606.63310,5146.63
6/15/20267.207.337.037.2375,0607.23
6/12/20266.977.406.867.1999,4977.19
6/11/20267.257.276.836.8985,8366.89
6/10/20267.407.667.237.24149,7437.24
6/09/20266.887.726.887.49119,1277.49
6/08/20267.197.306.757.0298,6317.02
6/05/20267.547.807.057.19127,8477.19
6/04/20266.837.656.807.54281,5807.54
6/03/20266.806.996.446.83140,0096.83
6/02/20266.867.056.706.8580,1156.85
6/01/20266.827.006.676.9080,4416.90
5/29/20266.616.846.506.7874,4086.78
5/28/20266.786.906.616.6580,7076.65
5/27/20266.636.816.596.7451,9496.74
5/26/20266.686.916.386.62125,1576.62
5/22/20266.837.216.636.6489,7146.64
5/21/20266.386.836.336.7767,7066.77
5/20/20266.536.696.296.48102,1956.48
5/19/20266.366.676.286.5785,6436.57
5/18/20266.506.846.206.36107,5436.36
5/15/20266.507.166.446.46124,3706.46
5/14/20266.947.506.807.30110,5207.30