CapsoVision Stock Price History
NASDAQ: CVHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
6.59-0.03 (-0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CV price history at a glance
The price history for CapsoVision (CV) on this page begins on June 30, 2025, when the stock closed at $4.40; it most recently closed at $6.59 on October 5, 2026. The highest price in this record is $15.37, reached on December 8, 2025; the latest close is 57.1% below that peak. In the last 12 months alone, CV has gained 47.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $15.37
- Date of high
- Dec 8, 2025
- Low since 2025
- $3.43
- Date of low
- Sep 8, 2025
- 52-week high
- $15.37
- 52-week low
- $4.38
- IPO year
- 2025
- Last close
- $6.59
CV returns
1 week
+6.81%
1 month
+3.45%
3 months
+10.02%
6 months
+5.44%
Year to date
-38.35%
1 year
+47.76%
CV price return, excluding dividends.
CV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.59 | -35.64% |
| 2025* | 10.24 | +132.73% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.62 | 6.72 | 6.54 | 6.59 | -0.45% | |
| 6.47 | 6.70 | 6.41 | 6.62 | +1.22% | |
| 6.39 | 6.58 | 6.39 | 6.54 | +0.62% | |
| 6.60 | 6.60 | 6.35 | 6.50 | -1.29% | |
| 6.13 | 6.61 | 6.11 | 6.59 | +6.73% | |
| 6.35 | 6.40 | 6.12 | 6.17 | -2.37% | |
| 6.40 | 6.54 | 6.25 | 6.32 | -2.17% | |
| 6.72 | 6.79 | 6.37 | 6.46 | -3.44% | |
| 6.90 | 6.98 | 6.55 | 6.69 | -3.32% | |
| 6.60 | 6.94 | 6.50 | 6.92 | +4.06% | |
| 6.18 | 6.69 | 6.17 | 6.65 | +7.78% | |
| 6.05 | 6.19 | 5.88 | 6.17 | +1.98% | |
| 6.26 | 6.32 | 6.03 | 6.05 | -3.97% | |
| 6.25 | 6.33 | 6.00 | 6.30 | +1.78% | |
| 6.91 | 6.91 | 6.07 | 6.19 | -7.61% | |
| 6.26 | 6.75 | 6.26 | 6.70 | +5.85% | |
| 6.04 | 6.42 | 6.01 | 6.33 | +5.68% | |
| 6.40 | 6.64 | 5.98 | 5.99 | -6.11% | |
| 6.50 | 6.74 | 6.35 | 6.38 | -2.00% | |
| 6.60 | 6.85 | 6.50 | 6.51 | -1.36% | |
| 6.54 | 6.90 | 6.51 | 6.60 | +1.23% | |
| 6.29 | 6.70 | 6.29 | 6.52 | +2.35% | |
| 6.30 | 6.68 | 6.24 | 6.37 | +0.16% | |
| 5.99 | 6.99 | 5.99 | 6.36 | +6.18% | |
| 5.93 | 6.09 | 5.92 | 5.99 | +0.34% | |
| 6.01 | 6.01 | 5.83 | 5.97 | +0.67% | |
| 5.88 | 6.05 | 5.88 | 5.93 | +1.02% | |
| 5.80 | 5.97 | 5.79 | 5.87 | +0.51% | |
| 5.95 | 6.13 | 5.81 | 5.84 | -1.52% | |
| 6.13 | 6.28 | 5.93 | 5.93 | -2.15% | |
| 5.80 | 6.12 | 5.75 | 6.06 | +4.12% | |
| 5.88 | 5.92 | 5.77 | 5.82 | -0.51% | |
| 5.89 | 6.00 | 5.79 | 5.85 | +0.34% | |
| 6.05 | 6.18 | 5.82 | 5.83 | -3.16% | |
| 5.95 | 6.14 | 5.86 | 6.02 | +1.86% | |
| 6.12 | 6.26 | 5.90 | 5.91 | -3.43% | |
| 6.17 | 6.31 | 6.05 | 6.12 | -0.49% | |
| 6.40 | 6.52 | 6.03 | 6.15 | -4.58% | |
| 6.28 | 6.76 | 6.28 | 6.45 | -0.23% | |
| 6.50 | 6.68 | 6.10 | 6.46 | -4.86% | |
| 6.91 | 7.00 | 6.72 | 6.79 | -1.02% | |
| 6.61 | 6.96 | 6.53 | 6.86 | +3.94% | |
| 6.69 | 6.74 | 6.51 | 6.60 | -1.20% | |
| 7.00 | 7.00 | 6.66 | 6.68 | -5.92% | |
| 6.98 | 7.18 | 6.97 | 7.10 | +2.90% | |
| 6.70 | 7.00 | 6.55 | 6.90 | +1.92% | |
| 6.91 | 6.94 | 6.42 | 6.77 | -2.45% | |
| 7.16 | 7.33 | 6.82 | 6.94 | -3.21% | |
| 6.71 | 7.22 | 6.71 | 7.17 | +8.97% | |
| 6.67 | 6.72 | 6.54 | 6.58 | -1.79% | |
| 6.69 | 6.81 | 6.55 | 6.70 | +1.06% | |
| 6.62 | 6.90 | 6.62 | 6.63 | +0.15% | |
| 6.69 | 6.70 | 6.51 | 6.62 | +0.15% | |
| 6.58 | 6.78 | 6.54 | 6.61 | +1.85% | |
| 6.65 | 6.77 | 6.40 | 6.49 | -1.67% | |
| 6.83 | 6.95 | 6.48 | 6.60 | -4.49% | |
| 7.12 | 7.12 | 6.82 | 6.91 | -1.57% | |
| 6.76 | 7.10 | 6.73 | 7.02 | +4.00% | |
| 6.72 | 6.80 | 6.51 | 6.75 | +0.60% | |
| 6.34 | 6.84 | 6.28 | 6.71 | +5.01% | |
| 6.32 | 6.53 | 6.25 | 6.39 | +0.95% | |
| 6.38 | 6.47 | 6.15 | 6.33 | -0.47% | |
| 6.20 | 6.46 | 6.04 | 6.36 | +2.25% | |
| 6.21 | 6.47 | 6.03 | 6.22 | +3.84% | |
| 5.81 | 6.03 | 5.66 | 5.99 | +3.81% | |
| 6.06 | 6.17 | 5.70 | 5.77 | -5.80% | |
| 5.86 | 6.18 | 5.78 | 6.13 | +8.02% | |
| 6.62 | 6.62 | 5.62 | 5.67 | -14.22% | |
| 7.23 | 7.29 | 6.58 | 6.61 | -9.20% | |
| 7.33 | 7.50 | 7.05 | 7.28 | -1.22% | |
| 7.69 | 7.77 | 7.15 | 7.37 | -2.77% | |
| 7.62 | 7.62 | 7.31 | 7.58 | +0.53% | |
| 7.48 | 7.70 | 7.08 | 7.54 | +0.27% | |
| 7.07 | 7.55 | 6.82 | 7.52 | +7.58% | |
| 7.09 | 7.45 | 6.91 | 6.99 | -1.41% | |
| 6.50 | 7.15 | 6.50 | 7.09 | +9.08% | |
| 6.44 | 6.67 | 6.34 | 6.50 | +0.31% | |
| 6.55 | 6.65 | 6.36 | 6.48 | -1.97% | |
| 6.55 | 6.73 | 6.41 | 6.61 | +1.69% | |
| 6.63 | 6.77 | 6.34 | 6.50 | -1.96% | |
| 7.19 | 7.20 | 6.60 | 6.63 | -8.30% | |
| 7.20 | 7.33 | 7.03 | 7.23 | +0.56% | |
| 6.97 | 7.40 | 6.86 | 7.19 | +4.35% | |
| 7.25 | 7.27 | 6.83 | 6.89 | -4.83% | |
| 7.60 | 7.66 | 7.23 | 7.24 | -3.34% | |
| 6.88 | 7.72 | 6.88 | 7.49 | +6.70% | |
| 7.19 | 7.30 | 6.76 | 7.02 | -2.36% | |
| 7.54 | 7.80 | 7.05 | 7.19 | -4.64% | |
| 6.83 | 7.65 | 6.80 | 7.54 | +10.40% | |
| 6.80 | 6.99 | 6.44 | 6.83 | -0.29% | |
| 6.86 | 7.05 | 6.70 | 6.85 | -0.72% | |
| 6.82 | 7.00 | 6.67 | 6.90 | +1.77% | |
| 6.61 | 6.84 | 6.50 | 6.78 | +1.95% | |
| 6.78 | 6.90 | 6.61 | 6.65 | -1.34% | |
| 6.63 | 6.81 | 6.60 | 6.74 | +1.81% | |
| 6.68 | 6.91 | 6.39 | 6.62 | -0.30% | |
| 6.83 | 7.21 | 6.63 | 6.64 | -1.92% | |
| 6.38 | 6.83 | 6.33 | 6.77 | +4.48% | |
| 6.53 | 6.69 | 6.29 | 6.48 | -1.37% | |
| 6.36 | 6.67 | 6.28 | 6.57 | +3.30% | |
| 6.50 | 6.84 | 6.20 | 6.36 | -1.47% | |
| 6.50 | 7.16 | 6.44 | 6.46 | -11.58% | |
| 6.94 | 7.50 | 6.80 | 7.30 | +4.29% | |
| 7.11 | 7.18 | 6.82 | 7.00 | -2.10% | |
| 7.29 | 7.68 | 7.06 | 7.15 | -1.65% | |
| 7.11 | 7.65 | 6.67 | 7.27 | +2.11% | |
| 7.11 | 7.29 | 7.08 | 7.12 | -0.97% | |
| 7.23 | 7.52 | 7.16 | 7.19 | +2.57% | |
| 7.14 | 7.16 | 6.59 | 7.01 | -0.71% | |
| 7.08 | 7.41 | 6.73 | 7.06 | -0.14% | |
| 7.50 | 7.74 | 7.04 | 7.07 | -5.73% | |
| 7.07 | 7.71 | 6.84 | 7.50 | +5.93% | |
| 6.38 | 7.11 | 6.25 | 7.08 | +10.62% | |
| 6.78 | 6.87 | 6.13 | 6.40 | -5.60% | |
| 6.78 | 6.98 | 6.40 | 6.78 | +6.44% | |
| 6.10 | 6.69 | 6.10 | 6.37 | +4.94% | |
| 5.80 | 6.10 | 5.80 | 6.07 | +5.20% | |
| 5.98 | 6.01 | 5.61 | 5.77 | -3.19% | |
| 5.78 | 6.32 | 5.78 | 5.96 | +0.17% | |
| 5.97 | 6.17 | 5.78 | 5.95 | -1.00% | |
| 5.96 | 6.05 | 5.68 | 6.01 | 0.00% | |
| 5.42 | 6.10 | 5.41 | 6.01 | +11.30% | |
| 5.97 | 6.02 | 5.36 | 5.40 | -9.55% | |
| 6.41 | 6.47 | 5.80 | 5.97 | -7.30% | |
| 6.46 | 6.60 | 6.31 | 6.44 | -0.31% | |
| 6.25 | 6.58 | 6.22 | 6.46 | +3.36% | |
| 6.29 | 6.50 | 6.10 | 6.25 | -2.04% | |
| 6.13 | 6.57 | 6.08 | 6.38 | +3.91% | |
| 6.58 | 6.68 | 6.00 | 6.14 | -2.00% | |
| 6.61 | 6.75 | 6.10 | 6.27 | -6.49% | |
| 7.44 | 7.44 | 6.68 | 6.70 | -9.95% | |
| 6.60 | 7.50 | 6.50 | 7.44 | +11.88% | |
| 7.47 | 7.49 | 6.52 | 6.65 | -8.78% | |
| 7.15 | 7.47 | 7.00 | 7.29 | +1.82% | |
| 7.29 | 7.53 | 6.89 | 7.16 | -4.66% | |
| 6.84 | 7.79 | 6.26 | 7.51 | -0.27% | |
| 8.16 | 8.66 | 7.50 | 7.53 | -8.95% | |
| 8.63 | 9.17 | 8.13 | 8.27 | -4.83% | |
| 8.40 | 8.75 | 7.10 | 8.69 | +6.23% | |
| 6.96 | 8.95 | 6.90 | 8.18 | +19.07% | |
| 5.84 | 7.35 | 5.84 | 6.87 | +11.17% | |
| 5.54 | 6.18 | 5.36 | 6.18 | +13.19% | |
| 5.50 | 5.50 | 5.06 | 5.46 | -1.09% | |
| 5.19 | 5.60 | 5.19 | 5.52 | +7.39% | |
| 5.54 | 6.87 | 5.11 | 5.14 | -6.88% | |
| 5.34 | 5.52 | 5.24 | 5.52 | +2.99% | |
| 5.28 | 5.46 | 5.20 | 5.36 | +1.13% | |
| 5.22 | 5.30 | 5.15 | 5.30 | +2.12% | |
| 5.10 | 5.22 | 5.07 | 5.19 | +1.76% | |
| 5.10 | 5.15 | 4.74 | 5.10 | -0.39% | |
| 5.05 | 5.16 | 5.02 | 5.12 | +1.19% | |
| 5.19 | 5.28 | 4.93 | 5.06 | -2.50% | |
| 5.31 | 5.46 | 5.19 | 5.19 | -2.63% | |
| 5.30 | 5.41 | 5.22 | 5.33 | -1.11% | |
| 5.50 | 5.66 | 5.33 | 5.39 | -1.82% | |
| 5.13 | 5.52 | 5.05 | 5.49 | +8.07% | |
| 5.19 | 5.26 | 5.05 | 5.08 | -2.87% | |
| 4.97 | 5.25 | 4.97 | 5.23 | +5.66% | |
| 5.33 | 5.47 | 4.92 | 4.95 | -7.99% | |
| 4.73 | 5.39 | 4.69 | 5.38 | +14.96% | |
| 4.68 | 4.83 | 4.50 | 4.68 | +0.86% | |
| 4.72 | 4.74 | 4.55 | 4.64 | -1.90% | |
| 4.89 | 4.90 | 4.73 | 4.73 | -3.07% | |
| 4.85 | 5.00 | 4.68 | 4.88 | +1.04% | |
| 4.71 | 4.85 | 4.62 | 4.83 | +2.55% | |
| 4.87 | 4.87 | 4.55 | 4.71 | -2.48% | |
| 4.80 | 4.98 | 4.67 | 4.83 | +2.99% | |
| 5.17 | 5.17 | 4.65 | 4.69 | -7.50% | |
| 5.00 | 5.12 | 4.89 | 5.07 | +2.22% | |
| 4.99 | 5.03 | 4.89 | 4.96 | +1.85% | |
| 5.00 | 5.04 | 4.80 | 4.87 | -2.60% | |
| 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | |
| 5.42 | 5.48 | 4.89 | 5.00 | -8.59% | |
| 5.02 | 5.51 | 4.98 | 5.47 | +8.96% | |
| 5.40 | 5.44 | 4.89 | 5.02 | -7.38% | |
| 5.36 | 5.60 | 5.10 | 5.42 | +3.04% | |
| 5.29 | 5.44 | 5.25 | 5.26 | -0.57% | |
| 5.80 | 5.91 | 5.10 | 5.29 | -10.03% | |
| 6.00 | 6.08 | 5.53 | 5.88 | -2.00% | |
| 6.26 | 6.27 | 5.89 | 6.00 | -4.00% | |
| 6.18 | 6.49 | 6.16 | 6.25 | +1.13% | |
| 6.25 | 6.28 | 6.05 | 6.18 | -0.96% | |
| 6.25 | 6.47 | 5.94 | 6.24 | +0.16% | |
| 6.03 | 7.12 | 5.98 | 6.23 | +2.98% | |
| 5.96 | 6.19 | 5.94 | 6.05 | +2.54% | |
| 5.70 | 6.20 | 5.65 | 5.90 | +3.96% | |
| 6.05 | 6.28 | 5.65 | 5.68 | -5.42% | |
| 6.00 | 6.26 | 5.86 | 6.00 | -1.64% | |
| 6.98 | 7.05 | 6.01 | 6.10 | -12.86% | |
| 7.55 | 7.75 | 6.99 | 7.00 | -7.04% | |
| 7.96 | 8.05 | 7.33 | 7.53 | -5.28% | |
| 8.71 | 8.90 | 7.60 | 7.95 | -6.36% | |
| 10.36 | 10.50 | 8.46 | 8.49 | -17.09% | |
| 10.85 | 11.37 | 10.14 | 10.24 | -4.21% | |
| 12.48 | 12.69 | 10.50 | 10.69 | -13.72% | |
| 12.00 | 13.90 | 11.58 | 12.39 | +6.99% | |
| 13.00 | 13.00 | 11.21 | 11.58 | -10.99% | |
| 13.95 | 13.95 | 12.40 | 13.01 | -6.27% | |
| 12.38 | 14.92 | 12.38 | 13.88 | +7.60% | |
| 13.00 | 13.09 | 12.50 | 12.90 | -1.45% | |
| 11.92 | 13.44 | 11.92 | 13.09 | -1.06% | |
| 10.31 | 13.23 | 9.30 | 13.23 | +25.40% | |
| 11.98 | 12.23 | 10.53 | 10.55 | -13.17% | |
| 12.06 | 13.36 | 11.57 | 12.15 | +1.25% | |
| 13.09 | 14.00 | 11.70 | 12.00 | -12.92% | |
| 12.02 | 14.28 | 11.70 | 13.78 | +7.24% | |
| 14.49 | 15.00 | 12.15 | 12.85 | -10.89% | |
| 10.78 | 15.37 | 9.93 | 14.42 | +22.20% | |
| 8.93 | 11.80 | 8.91 | 11.80 | +32.73% | |
| 7.45 | 11.00 | 7.32 | 8.89 | +22.12% | |
| 6.91 | 7.35 | 6.73 | 7.28 | +5.51% | |
| 6.40 | 6.97 | 6.38 | 6.90 | +7.81% | |
| 6.17 | 6.40 | 5.98 | 6.40 | +3.73% | |
| 5.63 | 6.40 | 5.61 | 6.17 | +11.78% | |
| 5.56 | 5.69 | 5.41 | 5.52 | -1.08% | |
| 5.21 | 5.60 | 5.21 | 5.58 | -0.18% | |
| 5.70 | 5.70 | 5.57 | 5.59 | -1.93% | |
| 5.50 | 5.70 | 5.31 | 5.70 | +3.64% | |
| 5.16 | 5.50 | 5.12 | 5.50 | +4.36% | |
| 5.13 | 5.27 | 5.13 | 5.27 | +0.76% | |
| 5.27 | 5.27 | 5.10 | 5.23 | -1.88% | |
| 5.37 | 5.48 | 5.30 | 5.33 | 0.00% | |
| 5.50 | 5.50 | 5.11 | 5.33 | -3.09% | |
| 5.39 | 5.50 | 5.09 | 5.50 | +4.07% | |
| 5.10 | 5.38 | 5.07 | 5.29 | +3.22% | |
| 5.21 | 5.58 | 5.00 | 5.12 | -9.70% | |
| 5.53 | 5.70 | 5.40 | 5.67 | +2.35% | |
| 5.44 | 5.62 | 5.15 | 5.54 | +1.74% | |
| 4.93 | 5.49 | 4.93 | 5.45 | +10.22% | |
| 4.80 | 4.95 | 4.76 | 4.94 | +4.44% | |
| 4.80 | 4.80 | 4.71 | 4.73 | -1.46% | |
| 4.83 | 4.89 | 4.77 | 4.80 | -0.62% | |
| 4.59 | 4.83 | 4.59 | 4.83 | +5.23% | |
| 4.89 | 4.89 | 4.59 | 4.59 | -3.97% | |
| 4.91 | 4.94 | 4.75 | 4.78 | -2.05% | |
| 4.74 | 4.90 | 4.65 | 4.88 | +3.83% | |
| 4.68 | 4.75 | 4.55 | 4.70 | +0.53% | |
| 4.74 | 4.77 | 4.58 | 4.68 | -0.32% | |
| 4.59 | 4.80 | 4.57 | 4.69 | -3.50% | |
| 4.93 | 5.01 | 4.81 | 4.86 | -0.82% | |
| 4.99 | 4.99 | 4.81 | 4.90 | -0.20% | |
| 4.88 | 4.96 | 4.77 | 4.91 | -0.61% | |
| 4.85 | 4.96 | 4.60 | 4.94 | +2.70% | |
| 4.85 | 4.85 | 4.75 | 4.81 | -0.82% | |
| 4.84 | 4.85 | 4.72 | 4.85 | +0.21% | |
| 4.60 | 4.85 | 4.60 | 4.84 | +4.99% | |
| 4.74 | 4.75 | 4.60 | 4.61 | -2.12% | |
| 4.65 | 4.75 | 4.46 | 4.71 | +0.43% | |
| 4.54 | 4.70 | 4.54 | 4.69 | +0.43% | |
| 4.38 | 4.68 | 4.38 | 4.67 | +4.71% | |
| 4.67 | 4.85 | 4.46 | 4.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CV chart for longer ranges.