MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CV — CapsoVision, Inc. Common Stock
NasdaqCapsoVision, Inc. Common Stock
$6.17
-0.15(-2.37%)
- O
- 6.35
- H
- 6.40
- L
- 6.12
- V
- 128.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.17
Period Return+76.29%
Period High$15.37
Period Low$3.43
Avg Daily Volume226.3K
Total Trading Days316
CV — Historical OHLCV Price & Volume Table
Jul 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.35 | $6.40 | $6.12 | $6.17 | $-0.15 | -2.37% | 128,721 | $6.21 | $6.12 $6.40 |
| Oct 1, 2026 | $6.40 | $6.54 | $6.25 | $6.32 | $-0.14 | -2.17% | 159,430 | $6.34 | $6.25 $6.54 |
| Sep 30, 2026 | $6.72 | $6.79 | $6.37 | $6.46 | $-0.23 | -3.44% | 155,307 | $6.48 | $6.37 $6.79 |
| Sep 29, 2026 | $6.90 | $6.98 | $6.55 | $6.69 | $-0.23 | -3.32% | 244,958 | $6.77 | $6.55 $6.98 |
| Sep 28, 2026 | $6.60 | $6.94 | $6.50 | $6.92 | +$0.27 | +4.06% | 352,952 | $6.69 | $6.50 $6.94 |
| Sep 25, 2026 | $6.18 | $6.69 | $6.17 | $6.65 | +$0.48 | +7.78% | 184,596 | $6.57 | $6.17 $6.69 |
| Sep 24, 2026 | $6.05 | $6.19 | $5.88 | $6.17 | +$0.12 | +1.98% | 216,901 | $6.03 | $5.88 $6.19 |
| Sep 23, 2026 | $6.26 | $6.32 | $6.03 | $6.05 | $-0.25 | -3.97% | 443,201 | $6.13 | $6.03 $6.32 |
| Sep 22, 2026 | $6.25 | $6.33 | $6.00 | $6.30 | +$0.11 | +1.78% | 271,838 | $6.21 | $6.00 $6.33 |
| Sep 21, 2026 | $6.91 | $6.91 | $6.07 | $6.19 | $-0.51 | -7.61% | 170,799 | $6.30 | $6.07 $6.91 |
| Sep 18, 2026 | $6.26 | $6.75 | $6.26 | $6.70 | +$0.37 | +5.85% | 1,614,378 | $6.68 | $6.26 $6.75 |
| Sep 17, 2026 | $6.04 | $6.42 | $6.01 | $6.33 | +$0.34 | +5.68% | 174,712 | $6.27 | $6.01 $6.42 |
| Sep 16, 2026 | $6.40 | $6.64 | $5.98 | $5.99 | $-0.39 | -6.11% | 508,954 | $6.20 | $5.98 $6.64 |
| Sep 15, 2026 | $6.50 | $6.74 | $6.35 | $6.38 | $-0.13 | -2.00% | 250,546 | $6.50 | $6.35 $6.74 |
| Sep 14, 2026 | $6.60 | $6.85 | $6.50 | $6.51 | $-0.09 | -1.36% | 223,819 | $6.62 | $6.50 $6.85 |
| Sep 11, 2026 | $6.54 | $6.90 | $6.51 | $6.60 | +$0.08 | +1.23% | 207,060 | $6.67 | $6.51 $6.90 |
| Sep 10, 2026 | $6.29 | $6.70 | $6.29 | $6.52 | +$0.15 | +2.35% | 163,623 | $6.58 | $6.29 $6.70 |
| Sep 9, 2026 | $6.30 | $6.68 | $6.24 | $6.37 | +$0.01 | +0.16% | 185,252 | $6.43 | $6.24 $6.68 |
| Sep 8, 2026 | $5.99 | $6.99 | $5.99 | $6.36 | +$0.37 | +6.18% | 391,401 | $6.53 | $5.99 $6.99 |
| Sep 4, 2026 | $5.93 | $6.09 | $5.92 | $5.99 | +$0.02 | +0.34% | 38,501 | $5.99 | $5.92 $6.09 |
| Sep 3, 2026 | $6.01 | $6.01 | $5.83 | $5.97 | +$0.04 | +0.67% | 62,720 | $5.93 | $5.83 $6.01 |
| Sep 2, 2026 | $5.88 | $6.05 | $5.88 | $5.93 | +$0.06 | +1.02% | 58,637 | $5.95 | $5.88 $6.05 |
| Sep 1, 2026 | $5.80 | $5.97 | $5.79 | $5.87 | +$0.03 | +0.51% | 62,208 | $5.87 | $5.79 $5.97 |
| Aug 31, 2026 | $5.95 | $6.13 | $5.81 | $5.84 | $-0.09 | -1.52% | 58,774 | $5.88 | $5.81 $6.13 |
| Aug 28, 2026 | $6.13 | $6.28 | $5.93 | $5.93 | $-0.13 | -2.15% | 83,050 | $6.03 | $5.93 $6.28 |
| Aug 27, 2026 | $5.80 | $6.12 | $5.75 | $6.06 | +$0.24 | +4.12% | 75,141 | $5.98 | $5.75 $6.12 |
| Aug 26, 2026 | $5.88 | $5.92 | $5.77 | $5.82 | $-0.03 | -0.51% | 50,449 | $5.83 | $5.77 $5.92 |
| Aug 25, 2026 | $5.89 | $6.00 | $5.79 | $5.85 | +$0.02 | +0.34% | 74,517 | $5.86 | $5.79 $6.00 |
| Aug 24, 2026 | $6.05 | $6.18 | $5.82 | $5.83 | $-0.19 | -3.16% | 77,083 | $5.93 | $5.82 $6.18 |
| Aug 21, 2026 | $5.95 | $6.14 | $5.86 | $6.02 | +$0.11 | +1.86% | 68,653 | $6.02 | $5.86 $6.14 |