Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captivision Inc. - Ordinary Shares (NQ: CAPT )

5.020 +0.220 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2024 5.120 5.170 4.920 4.950 16,120 -0.13(-2.56%)
Apr 29, 2024 5.370 5.400 5.070 5.080 31,152 -0.30(-5.58%)
Apr 26, 2024 5.060 5.540 5.060 5.380 59,040 +0.36(+7.17%)
Apr 25, 2024 4.900 5.070 4.900 5.020 35,337 +0.11(+2.24%)
Apr 24, 2024 5.880 5.880 4.820 4.910 114,139 -0.95(-16.21%)
Apr 23, 2024 5.760 5.900 5.700 5.860 73,571 -0.09(-1.51%)
Apr 22, 2024 4.840 5.967 4.840 5.950 179,341 +1.31(+28.23%)
Apr 19, 2024 4.900 4.900 4.620 4.640 65,530 -0.28(-5.69%)
Apr 18, 2024 4.970 5.069 4.910 4.920 32,816 -0.03(-0.61%)
Apr 17, 2024 4.940 5.350 4.940 4.950 89,887 +0.00(+0.00%)
Apr 16, 2024 5.100 5.120 4.860 4.950 83,393 -0.12(-2.37%)
Apr 15, 2024 5.110 5.250 5.070 5.070 64,296 -0.05(-0.98%)
Apr 12, 2024 5.110 5.120 5.050 5.120 57,978 +0.00(+0.00%)
Apr 11, 2024 5.190 5.250 5.110 5.120 44,042 -0.16(-3.03%)
Apr 10, 2024 5.550 5.590 5.280 5.280 41,615 -0.31(-5.55%)
Apr 09, 2024 5.690 5.750 5.560 5.590 40,631 -0.08(-1.41%)
Apr 08, 2024 5.780 5.820 5.670 5.670 22,882 -0.13(-2.24%)
Apr 05, 2024 5.890 5.900 5.800 5.800 29,497 -0.07(-1.19%)
Apr 04, 2024 5.840 5.990 5.840 5.870 58,135 +0.05(+0.86%)
Apr 03, 2024 5.750 6.040 5.750 5.820 53,011 -0.01(-0.17%)
Apr 02, 2024 6.050 6.080 5.700 5.830 56,948 -0.29(-4.74%)
Apr 01, 2024 6.430 6.490 6.110 6.120 81,325 -0.43(-6.56%)
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%)
Mar 01, 2024 6.090 6.400 6.070 6.350 43,959 +0.25(+4.10%)
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.