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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.070 +0.110 (+2.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.000	5.120	4.891	5.070	332,770	+0.11(+2.22%)
Feb 06, 2026	4.990	5.030	4.890	4.960	153,139	+0.09(+1.85%)
Feb 05, 2026	5.000	5.040	4.800	4.870	227,026	-0.13(-2.60%)
Feb 04, 2026	5.000	5.100	4.900	5.000	149,913	+0.00(+0.00%)
Feb 03, 2026	5.420	5.480	4.890	5.000	202,040	-0.47(-8.59%)
Feb 02, 2026	5.020	5.510	4.980	5.470	362,458	+0.45(+8.96%)
Jan 30, 2026	5.400	5.440	4.890	5.020	347,638	-0.40(-7.38%)
Jan 29, 2026	5.360	5.600	5.100	5.420	506,322	+0.16(+3.04%)
Jan 28, 2026	5.290	5.440	5.250	5.260	124,511	-0.03(-0.57%)
Jan 27, 2026	5.800	5.905	5.100	5.290	729,135	-0.59(-10.03%)
Jan 26, 2026	6.000	6.080	5.530	5.880	667,672	-0.12(-2.00%)
Jan 23, 2026	6.260	6.270	5.890	6.000	420,146	-0.25(-4.00%)
Jan 22, 2026	6.180	6.490	6.160	6.250	323,982	+0.07(+1.13%)
Jan 21, 2026	6.250	6.280	6.050	6.180	266,365	-0.06(-0.96%)
Jan 20, 2026	6.250	6.470	5.943	6.240	576,735	+0.01(+0.16%)
Jan 16, 2026	6.030	7.120	5.980	6.230	834,317	+0.18(+2.98%)
Jan 15, 2026	5.960	6.190	5.935	6.050	257,982	+0.15(+2.54%)
Jan 14, 2026	5.700	6.200	5.650	5.900	570,331	+0.23(+3.96%)
Jan 13, 2026	6.050	6.280	5.650	5.675	654,777	-0.33(-5.42%)
Jan 12, 2026	6.000	6.263	5.860	6.000	487,176	-0.10(-1.64%)
Jan 09, 2026	6.980	7.050	6.010	6.100	1,057,032	-0.90(-12.86%)
Jan 08, 2026	7.550	7.750	6.990	7.000	657,331	-0.53(-7.04%)
Jan 07, 2026	7.960	8.050	7.330	7.530	517,568	-0.42(-5.28%)
Jan 06, 2026	8.710	8.900	7.600	7.950	1,177,738	-0.54(-6.36%)
Jan 05, 2026	10.36	10.50	8.460	8.490	185,542	-1.75(-17.09%)
Jan 02, 2026	10.85	11.37	10.14	10.24	75,506	-0.45(-4.21%)
Dec 31, 2025	12.48	12.69	10.50	10.69	122,844	-1.70(-13.72%)
Dec 30, 2025	12.00	13.90	11.58	12.39	171,752	+0.81(+6.99%)
Dec 29, 2025	13.00	13.00	11.21	11.58	204,576	-1.43(-10.99%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices