5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-23.11%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
-56.13%
CapsoVision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $5.17 | $4.69 (-9.28%) | $5.17 | $4.65 | 301.06 K | $221.38 M |
| 02/09/2026 | $5.00 | $5.07 (1.4%) | $5.12 | $4.89 | 332.80 K | $234.32 M |
| 02/06/2026 | $4.99 | $4.96 (-0.6%) | $5.03 | $4.89 | 153.14 K | $229.24 M |
| 02/05/2026 | $5.00 | $4.87 (-2.6%) | $5.04 | $4.80 | 227.05 K | $225.08 M |
| 02/04/2026 | $5.00 | $5.00 (0%) | $5.10 | $4.90 | 149.91 K | $231.09 M |
| 02/03/2026 | $5.42 | $5.00 (-7.75%) | $5.48 | $4.89 | 202.04 K | $231.09 M |
| 02/02/2026 | $5.02 | $5.47 (8.96%) | $5.51 | $4.98 | 362.50 K | $252.81 M |
| 01/30/2026 | $5.40 | $5.02 (-7.04%) | $5.44 | $4.89 | 347.64 K | $232.01 M |
| 01/29/2026 | $5.36 | $5.42 (1.12%) | $5.60 | $5.10 | 506.33 K | $250.50 M |
| 01/28/2026 | $5.29 | $5.26 (-0.57%) | $5.44 | $5.25 | 124.51 K | $243.10 M |
| 01/27/2026 | $5.80 | $5.29 (-8.79%) | $5.91 | $5.10 | 729.14 K | $244.49 M |
| 01/26/2026 | $6.00 | $5.88 (-2%) | $6.08 | $5.53 | 667.70 K | $271.76 M |
| 01/23/2026 | $6.26 | $6.00 (-4.15%) | $6.27 | $5.89 | 420.15 K | $277.30 M |
| 01/22/2026 | $6.18 | $6.25 (1.13%) | $6.49 | $6.16 | 324.00 K | $288.86 M |
| 01/21/2026 | $6.25 | $6.18 (-1.12%) | $6.28 | $6.05 | 266.40 K | $285.62 M |
| 01/20/2026 | $6.25 | $6.24 (-0.16%) | $6.47 | $5.94 | 576.74 K | $288.39 M |
| 01/16/2026 | $6.03 | $6.23 (3.32%) | $7.12 | $5.98 | 834.32 K | $287.93 M |
| 01/15/2026 | $5.96 | $6.05 (1.51%) | $6.19 | $5.94 | 258.40 K | $279.61 M |
| 01/14/2026 | $5.70 | $5.90 (3.51%) | $6.20 | $5.65 | 570.54 K | $272.68 M |
| 01/13/2026 | $6.05 | $5.68 (-6.12%) | $6.28 | $5.65 | 654.80 K | $262.51 M |
| 01/12/2026 | $6.00 | $6.00 (0%) | $6.26 | $5.86 | 487.43 K | $277.30 M |
| 01/09/2026 | $6.98 | $6.10 (-12.61%) | $7.05 | $6.01 | 1.06 M | $281.92 M |
| 01/08/2026 | $7.55 | $7.00 (-7.28%) | $7.75 | $6.99 | 657.49 K | $323.52 M |
| 01/07/2026 | $7.96 | $7.53 (-5.4%) | $8.05 | $7.33 | 517.61 K | $348.01 M |
| 01/06/2026 | $8.71 | $7.95 (-8.73%) | $8.90 | $7.60 | 1.18 M | $367.43 M |
| 01/05/2026 | $10.36 | $8.49 (-18.05%) | $10.50 | $8.46 | 206.33 K | $392.38 M |
| 01/02/2026 | $10.85 | $10.24 (-5.62%) | $11.37 | $10.14 | 75.51 K | $473.26 M |
| 12/31/2025 | $12.48 | $10.69 (-14.34%) | $12.69 | $10.50 | 122.84 K | $494.06 M |
| 12/30/2025 | $12.00 | $12.39 (3.25%) | $13.90 | $11.58 | 171.80 K | $572.63 M |
| 12/29/2025 | $13.00 | $11.58 (-10.92%) | $13.00 | $11.21 | 204.60 K | $535.19 M |
| 12/26/2025 | $13.95 | $13.01 (-6.74%) | $13.95 | $12.40 | 58.84 K | $601.28 M |
| 12/24/2025 | $12.38 | $13.88 (12.12%) | $14.92 | $12.38 | 111.74 K | $641.49 M |
| 12/23/2025 | $13.00 | $12.90 (-0.77%) | $13.09 | $12.50 | 117.82 K | $596.20 M |
| 12/22/2025 | $11.92 | $13.09 (9.82%) | $13.44 | $11.92 | 141.50 K | $604.98 M |
| 12/19/2025 | $10.31 | $13.23 (28.32%) | $13.23 | $9.30 | 341.15 K | $611.45 M |
| 12/18/2025 | $11.98 | $10.55 (-11.94%) | $12.23 | $10.53 | 81.76 K | $487.59 M |
| 12/17/2025 | $12.06 | $12.15 (0.75%) | $13.36 | $11.57 | 95.50 K | $561.54 M |
| 12/16/2025 | $13.09 | $12.00 (-8.33%) | $14.00 | $11.70 | 160.10 K | $554.61 M |
| 12/15/2025 | $12.02 | $13.78 (14.64%) | $14.28 | $11.70 | 228.14 K | $636.87 M |
| 12/12/2025 | $14.49 | $12.85 (-11.32%) | $15.00 | $12.15 | 349.60 K | $593.89 M |
| 12/11/2025 | $10.78 | $14.42 (33.77%) | $15.37 | $9.93 | 2.81 M | $666.45 M |
| 12/10/2025 | $8.93 | $11.80 (32.14%) | $11.80 | $8.91 | 2.74 M | $545.36 M |
| 12/09/2025 | $7.45 | $8.89 (19.33%) | $11.00 | $7.32 | 556.94 K | $410.87 M |
| 12/08/2025 | $6.91 | $7.28 (5.35%) | $7.35 | $6.73 | 31.96 K | $336.46 M |
| 12/05/2025 | $6.40 | $6.90 (7.81%) | $6.97 | $6.38 | 29.40 K | $318.90 M |
| 12/04/2025 | $6.17 | $6.40 (3.73%) | $6.40 | $5.98 | 17.80 K | $295.79 M |
| 12/03/2025 | $5.63 | $6.17 (9.59%) | $6.40 | $5.61 | 51.60 K | $285.16 M |
| 12/02/2025 | $5.56 | $5.52 (-0.72%) | $5.69 | $5.41 | 13.61 K | $255.12 M |
| 12/01/2025 | $5.21 | $5.58 (7.1%) | $5.60 | $5.21 | 8.60 K | $257.89 M |
| 11/28/2025 | $5.70 | $5.59 (-1.93%) | $5.70 | $5.57 | 7.50 K | $258.35 M |
| 11/26/2025 | $5.50 | $5.70 (3.64%) | $5.70 | $5.31 | 15.50 K | $263.44 M |
| 11/25/2025 | $5.16 | $5.50 (6.59%) | $5.50 | $5.12 | 9.85 K | $254.19 M |
| 11/24/2025 | $5.13 | $5.27 (2.73%) | $5.27 | $5.13 | 3.51 K | $243.56 M |
| 11/21/2025 | $5.27 | $5.23 (-0.76%) | $5.27 | $5.10 | 17.20 K | $241.72 M |
| 11/20/2025 | $5.37 | $5.33 (-0.74%) | $5.48 | $5.30 | 17.90 K | $246.34 M |
| 11/19/2025 | $5.50 | $5.33 (-3.09%) | $5.50 | $5.11 | 12.34 K | $246.34 M |
| 11/18/2025 | $5.39 | $5.50 (2.04%) | $5.50 | $5.09 | 22.60 K | $254.19 M |
| 11/17/2025 | $5.10 | $5.28 (3.53%) | $5.38 | $5.07 | 16.70 K | $244.03 M |
| 11/14/2025 | $5.21 | $5.12 (-1.73%) | $5.58 | $5.00 | 34.82 K | $236.63 M |
| 11/13/2025 | $5.53 | $5.67 (2.53%) | $5.70 | $5.40 | 34.37 K | $262.05 M |
| 11/12/2025 | $5.44 | $5.54 (1.84%) | $5.62 | $5.15 | 61.14 K | $256.04 M |
| 11/11/2025 | $4.93 | $5.45 (10.55%) | $5.49 | $4.93 | 52.63 K | $251.88 M |
| 11/10/2025 | $4.80 | $4.94 (2.92%) | $4.95 | $4.76 | 49.20 K | $228.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
