Indicators

Captivision Inc. - Ordinary Shares (NQ: CAPT )

2.740 -0.250 (-8.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.800	6.120	5.800	6.100	106,360	+0.29(+4.99%)
Feb 28, 2024	6.000	6.060	5.670	5.810	156,122	+0.14(+2.47%)
Feb 27, 2024	6.110	6.120	5.600	5.670	175,614	-0.36(-5.97%)
Feb 26, 2024	5.970	6.271	5.970	6.030	168,300	-0.37(-5.78%)
Feb 23, 2024	6.650	6.660	6.320	6.400	89,515	-0.30(-4.48%)
Feb 22, 2024	6.920	6.950	6.650	6.700	109,236	-0.03(-0.45%)
Feb 21, 2024	7.150	7.400	6.710	6.730	182,759	-0.57(-7.81%)
Feb 20, 2024	7.490	7.510	7.210	7.300	133,709	-0.22(-2.93%)
Feb 16, 2024	7.710	7.716	7.195	7.520	224,717	-0.24(-3.09%)
Feb 15, 2024	7.900	7.900	7.700	7.760	153,324	-0.11(-1.40%)
Feb 14, 2024	7.520	7.870	7.520	7.870	151,070	+0.29(+3.83%)
Feb 13, 2024	7.250	7.640	7.250	7.580	129,561	+0.23(+3.13%)
Feb 12, 2024	7.420	7.600	7.330	7.350	172,228	-0.30(-3.92%)
Feb 09, 2024	7.290	7.742	7.290	7.650	68,750	+0.63(+8.97%)
Feb 08, 2024	7.540	7.650	7.020	7.020	174,999	-0.66(-8.59%)
Feb 07, 2024	7.150	7.919	7.150	7.680	452,760	+0.67(+9.56%)
Feb 06, 2024	7.170	7.190	6.930	7.010	115,219	-0.17(-2.37%)
Feb 05, 2024	7.450	7.700	7.010	7.180	285,713	-0.31(-4.14%)
Feb 02, 2024	7.090	7.560	6.810	7.490	507,245	+0.72(+10.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.