Indicators

Captivision Inc. - Ordinary Shares (NQ: CAPT )

4.720 -0.160 (-3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.520	6.550	6.450	6.550	52,575	+0.01(+0.15%)
Mar 27, 2024	6.600	6.670	6.520	6.540	89,224	-0.11(-1.65%)
Mar 26, 2024	6.700	6.750	6.600	6.650	88,879	+0.15(+2.23%)
Mar 25, 2024	6.670	6.678	6.279	6.505	156,380	+0.17(+2.60%)
Mar 22, 2024	6.080	6.380	6.010	6.340	120,677	+0.69(+12.21%)
Mar 21, 2024	5.220	5.650	5.000	5.650	108,869	+0.46(+8.86%)
Mar 20, 2024	5.300	5.350	5.080	5.190	50,789	-0.02(-0.38%)
Mar 19, 2024	5.300	5.390	5.160	5.210	66,683	-0.12(-2.25%)
Mar 18, 2024	5.320	5.440	5.270	5.330	51,855	+0.08(+1.52%)
Mar 15, 2024	5.510	5.720	5.250	5.250	69,882	-0.32(-5.75%)
Mar 14, 2024	5.800	5.806	5.500	5.570	42,291	-0.23(-3.97%)
Mar 13, 2024	5.940	5.960	5.770	5.800	34,455	-0.12(-2.03%)
Mar 12, 2024	5.980	6.030	5.880	5.920	29,589	+0.05(+0.85%)
Mar 11, 2024	6.020	6.230	5.790	5.870	66,472	-0.04(-0.68%)
Mar 08, 2024	6.290	6.750	5.800	5.910	139,836	-0.42(-6.64%)
Mar 07, 2024	6.010	6.370	6.000	6.330	41,953	+0.40(+6.75%)
Mar 06, 2024	6.130	6.140	5.870	5.930	81,124	-0.21(-3.42%)
Mar 05, 2024	6.090	6.340	6.070	6.140	64,853	+0.14(+2.33%)
Mar 04, 2024	6.470	6.470	5.410	6.000	153,067	-0.35(-5.51%)

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.