Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CapsoVision, Inc. - Common Stock (NQ:CV)

11.69 -1.32 (-10.15%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 13.95 13.95 12.40 13.01 58,838 -0.87(-6.27%)
Dec 24, 2025 12.38 14.92 12.38 13.88 111,740 +0.98(+7.60%)
Dec 23, 2025 13.00 13.09 12.50 12.90 117,812 -0.19(-1.45%)
Dec 22, 2025 11.92 13.44 11.92 13.09 141,397 -0.14(-1.06%)
Dec 19, 2025 10.31 13.23 9.300 13.23 341,145 +2.68(+25.40%)
Dec 18, 2025 11.98 12.23 10.53 10.55 81,432 -1.60(-13.17%)
Dec 17, 2025 12.06 13.36 11.57 12.15 95,457 +0.15(+1.25%)
Dec 16, 2025 13.09 14.00 11.70 12.00 159,567 -1.78(-12.92%)
Dec 15, 2025 12.02 14.28 11.70 13.78 227,245 +0.93(+7.24%)
Dec 12, 2025 14.49 15.00 12.15 12.85 349,603 -1.57(-10.89%)
Dec 11, 2025 10.78 15.37 9.930 14.42 2,795,977 +2.62(+22.20%)
Dec 10, 2025 8.930 11.80 8.910 11.80 2,447,976 +2.91(+32.73%)
Dec 09, 2025 7.450 11.00 7.319 8.890 556,632 +1.61(+22.12%)
Dec 08, 2025 6.910 7.354 6.733 7.280 31,944 +0.38(+5.51%)
Dec 05, 2025 6.400 6.970 6.381 6.900 29,406 +0.50(+7.81%)
Dec 04, 2025 6.170 6.400 5.980 6.400 17,788 +0.23(+3.73%)
Dec 03, 2025 5.630 6.400 5.610 6.170 51,589 +0.65(+11.78%)
Dec 02, 2025 5.560 5.690 5.410 5.520 13,608 -0.06(-1.08%)
Dec 01, 2025 5.210 5.600 5.210 5.580 8,557 -0.01(-0.18%)
Nov 28, 2025 5.700 5.700 5.570 5.590 7,515 -0.11(-1.93%)
Nov 26, 2025 5.500 5.700 5.312 5.700 15,484 +0.20(+3.64%)
Nov 25, 2025 5.160 5.500 5.120 5.500 9,848 +0.23(+4.36%)
Nov 24, 2025 5.130 5.270 5.130 5.270 3,513 +0.04(+0.76%)
Nov 21, 2025 5.270 5.270 5.096 5.230 17,170 -0.10(-1.88%)
Nov 20, 2025 5.370 5.480 5.302 5.330 15,939 +0.00(+0.00%)
Nov 19, 2025 5.500 5.500 5.110 5.330 12,349 -0.17(-3.09%)
Nov 18, 2025 5.390 5.500 5.090 5.500 22,587 +0.21(+4.07%)
Nov 17, 2025 5.100 5.380 5.065 5.285 16,700 +0.17(+3.22%)
Nov 14, 2025 5.210 5.580 5.000 5.120 34,824 -0.55(-9.70%)
Nov 13, 2025 5.530 5.700 5.401 5.670 34,183 +0.13(+2.35%)
Nov 12, 2025 5.440 5.620 5.150 5.540 61,138 +0.09(+1.74%)
Nov 11, 2025 4.930 5.490 4.930 5.445 52,616 +0.50(+10.22%)
Nov 10, 2025 4.800 4.950 4.755 4.940 49,152 +0.21(+4.44%)
Nov 07, 2025 4.800 4.800 4.710 4.730 15,524 -0.07(-1.46%)
Nov 06, 2025 4.830 4.890 4.770 4.800 50,367 -0.03(-0.62%)
Nov 05, 2025 4.590 4.830 4.590 4.830 13,352 +0.24(+5.23%)
Nov 04, 2025 4.890 4.890 4.590 4.590 21,914 -0.19(-3.97%)
Nov 03, 2025 4.910 4.940 4.750 4.780 9,871 -0.10(-2.05%)
Oct 31, 2025 4.740 4.900 4.645 4.880 15,317 +0.18(+3.83%)
Oct 30, 2025 4.680 4.750 4.550 4.700 27,393 +0.03(+0.53%)
Oct 29, 2025 4.740 4.770 4.575 4.675 20,706 -0.02(-0.32%)
Oct 28, 2025 4.590 4.800 4.565 4.690 54,691 -0.17(-3.50%)
Oct 27, 2025 4.930 5.010 4.812 4.860 16,536 -0.04(-0.82%)
Oct 24, 2025 4.990 4.990 4.810 4.900 17,566 -0.01(-0.20%)
Oct 23, 2025 4.880 4.960 4.770 4.910 17,552 -0.03(-0.61%)
Oct 22, 2025 4.850 4.960 4.600 4.940 61,852 +0.13(+2.70%)
Oct 21, 2025 4.850 4.850 4.745 4.810 19,141 -0.04(-0.82%)
Oct 20, 2025 4.840 4.850 4.720 4.850 31,203 +0.01(+0.21%)
Oct 17, 2025 4.600 4.850 4.600 4.840 14,058 +0.23(+4.99%)
Oct 16, 2025 4.740 4.750 4.600 4.610 23,420 -0.10(-2.12%)
Oct 15, 2025 4.650 4.750 4.460 4.710 13,083 +0.02(+0.43%)
Oct 14, 2025 4.540 4.700 4.540 4.690 14,882 +0.02(+0.43%)
Oct 13, 2025 4.380 4.680 4.380 4.670 20,545 +0.21(+4.71%)
Oct 10, 2025 4.670 4.850 4.455 4.460 28,821 -0.18(-3.98%)
Oct 09, 2025 4.650 4.750 4.595 4.645 24,872 +0.04(+0.98%)
Oct 08, 2025 4.710 4.800 4.500 4.600 30,457 -0.11(-2.34%)
Oct 07, 2025 4.660 4.790 4.500 4.710 24,689 +0.13(+2.95%)
Oct 06, 2025 4.720 4.875 4.538 4.575 24,912 -0.21(-4.49%)
Oct 03, 2025 4.810 4.990 4.670 4.790 15,582 -0.01(-0.21%)
Oct 02, 2025 4.680 4.800 4.602 4.800 15,962 +0.10(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.