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 (%)
Jan 31, 2024 5.080 5.980 4.980 5.820 295,921 +0.74(+14.57%)
Jan 30, 2024 4.960 5.180 4.960 5.080 181,437 +0.10(+2.01%)
Jan 29, 2024 4.980 5.140 4.880 4.980 184,147 +0.29(+6.18%)
Jan 26, 2024 4.300 4.760 4.300 4.690 89,913 +0.53(+12.74%)
Jan 25, 2024 4.460 4.500 4.110 4.160 99,413 -0.42(-9.16%)
Jan 24, 2024 4.590 4.620 4.540 4.580 81,110 -0.03(-0.66%)
Jan 23, 2024 4.750 4.790 4.580 4.610 104,757 -0.10(-2.12%)
Jan 22, 2024 4.900 4.900 4.710 4.710 67,593 -0.17(-3.38%)
Jan 19, 2024 4.900 4.904 4.770 4.875 62,978 +0.12(+2.42%)
Jan 18, 2024 4.940 5.186 4.230 4.760 295,407 -0.11(-2.26%)
Jan 17, 2024 4.680 5.030 4.680 4.870 284,961 +0.14(+2.96%)
Jan 16, 2024 4.850 4.930 4.300 4.730 436,955 +0.09(+1.94%)
Jan 12, 2024 3.860 4.770 3.860 4.640 456,148 +0.83(+21.78%)
Jan 11, 2024 3.820 3.860 3.770 3.810 82,590 +0.04(+1.06%)
Jan 10, 2024 3.740 3.960 3.730 3.770 114,713 +0.01(+0.27%)
Jan 09, 2024 3.800 3.850 3.740 3.760 77,551 +0.01(+0.27%)
Jan 08, 2024 3.810 3.810 3.710 3.750 55,939 +0.14(+3.88%)
Jan 05, 2024 3.780 3.830 3.570 3.610 146,741 -0.14(-3.73%)
Jan 04, 2024 3.870 3.910 3.680 3.750 232,890 -0.14(-3.60%)
Jan 03, 2024 3.860 3.890 3.800 3.890 65,070 +0.04(+1.04%)
Jan 02, 2024 3.850 3.940 3.830 3.850 136,248 +0.13(+3.49%)
Dec 29, 2023 3.740 3.820 3.610 3.720 275,466 +0.06(+1.64%)
Dec 28, 2023 3.450 3.730 3.450 3.660 170,069 +0.25(+7.33%)
Dec 27, 2023 3.300 3.420 3.250 3.410 353,256 +0.21(+6.56%)
Dec 26, 2023 3.330 3.360 3.180 3.200 492,545 -0.15(-4.48%)
Dec 22, 2023 3.370 3.455 3.300 3.350 308,232 +0.00(+0.00%)
Dec 21, 2023 3.200 3.490 3.200 3.350 265,493 +0.15(+4.69%)
Dec 20, 2023 3.280 3.300 3.150 3.200 220,241 -0.03(-0.93%)
Dec 19, 2023 3.370 3.560 3.230 3.230 549,797 -0.06(-1.82%)
Dec 18, 2023 3.210 3.350 3.210 3.290 281,504 +0.08(+2.49%)
Dec 15, 2023 3.300 3.360 3.200 3.210 220,268 -0.09(-2.73%)
Dec 14, 2023 3.390 3.390 3.250 3.300 183,064 +0.00(+0.00%)
Dec 13, 2023 3.240 3.340 3.210 3.300 219,030 +0.00(+0.00%)
Dec 12, 2023 3.390 3.440 3.230 3.300 143,119 -0.11(-3.23%)
Dec 11, 2023 3.590 3.590 3.350 3.410 199,655 +0.02(+0.59%)
Dec 08, 2023 3.530 3.630 3.330 3.390 332,178 -0.09(-2.59%)
Dec 07, 2023 3.790 3.800 3.350 3.480 343,333 -0.25(-6.70%)
Dec 06, 2023 3.980 4.020 3.700 3.730 567,934 -0.06(-1.58%)
Dec 05, 2023 3.350 3.880 3.350 3.790 521,650 +0.41(+12.13%)
Dec 04, 2023 3.450 3.460 3.280 3.380 446,800 +0.08(+2.42%)
Dec 01, 2023 3.360 3.530 3.200 3.300 553,286 -0.24(-6.78%)
Nov 30, 2023 3.420 3.710 3.340 3.540 844,526 +0.10(+2.91%)
Nov 29, 2023 3.280 3.630 3.270 3.440 1,242,984 -0.32(-8.51%)
Nov 28, 2023 4.010 4.090 2.700 3.760 6,294,473 -0.33(-8.07%)
Nov 27, 2023 2.860 4.830 2.720 4.090 22,845,810 +1.75(+74.79%)
Nov 24, 2023 1.750 2.570 1.750 2.340 10,498,591 +0.72(+44.44%)
Nov 22, 2023 1.560 1.780 1.543 1.620 2,212,660 +0.15(+10.20%)
Nov 21, 2023 1.300 1.820 1.300 1.470 2,352,647 +0.13(+9.70%)
Nov 20, 2023 1.420 1.420 1.280 1.340 563,274 +0.00(+0.00%)
Nov 17, 2023 1.250 1.370 1.230 1.340 718,928 -0.04(-2.90%)
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.