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

Captivision Inc. - Ordinary Shares (NQ: CAPT )

0.7930 +0.0230 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.7700 0.7998 0.7002 0.7930 297,056 +0.02(+2.99%)
Nov 20, 2024 0.7900 0.7940 0.6701 0.7700 334,063 -0.03(-3.75%)
Nov 19, 2024 0.6800 0.8328 0.6826 0.8000 242,412 +0.10(+14.78%)
Nov 18, 2024 0.8100 0.8084 0.6704 0.6970 428,725 -0.19(-21.23%)
Nov 15, 2024 1.030 1.030 0.8633 0.8848 157,455 -0.10(-10.51%)
Nov 14, 2024 0.9798 1.030 0.9702 0.9887 99,872 +0.03(+2.85%)
Nov 13, 2024 1.100 1.100 0.7551 0.9613 529,921 -0.11(-10.16%)
Nov 12, 2024 1.220 1.230 1.030 1.070 464,856 -0.18(-14.40%)
Nov 11, 2024 1.320 1.350 1.240 1.250 166,026 -0.10(-7.41%)
Nov 08, 2024 1.370 1.420 1.269 1.350 111,238 -0.04(-2.88%)
Nov 07, 2024 1.360 1.415 1.330 1.390 93,260 +0.02(+1.46%)
Nov 06, 2024 1.400 1.420 1.325 1.370 106,155 -0.05(-3.52%)
Nov 05, 2024 1.430 1.450 1.390 1.420 63,559 -0.01(-0.70%)
Nov 04, 2024 1.470 1.560 1.400 1.430 57,211 -0.02(-1.38%)
Nov 01, 2024 1.360 1.450 1.360 1.450 41,608 +0.07(+5.07%)
Oct 31, 2024 1.440 1.510 1.350 1.380 164,234 -0.06(-4.17%)
Oct 30, 2024 1.580 1.600 1.410 1.440 97,570 -0.11(-7.10%)
Oct 29, 2024 1.600 1.670 1.540 1.550 90,933 -0.09(-5.49%)
Oct 28, 2024 1.640 1.720 1.630 1.640 59,751 +0.04(+2.50%)
Oct 25, 2024 1.530 1.655 1.530 1.600 127,184 +0.13(+8.84%)
Oct 24, 2024 1.370 1.470 1.370 1.470 85,750 +0.08(+5.76%)
Oct 23, 2024 1.550 1.590 1.370 1.390 239,855 -0.17(-10.90%)
Oct 22, 2024 1.540 1.605 1.520 1.560 88,281 -0.03(-1.89%)
Oct 21, 2024 1.680 1.712 1.560 1.590 68,569 -0.08(-4.79%)
Oct 18, 2024 1.600 1.720 1.600 1.670 63,689 +0.04(+2.45%)
Oct 17, 2024 1.780 1.790 1.630 1.630 110,574 -0.09(-5.23%)
Oct 16, 2024 1.820 1.830 1.692 1.720 113,018 -0.07(-3.91%)
Oct 15, 2024 1.900 1.938 1.760 1.790 152,782 -0.11(-5.79%)
Oct 14, 2024 2.030 2.030 1.890 1.900 258,649 -0.08(-4.04%)
Oct 11, 2024 2.010 2.020 1.970 1.980 118,371 +0.00(+0.00%)
Oct 10, 2024 1.950 2.020 1.920 1.980 18,725 +0.03(+1.54%)
Oct 09, 2024 1.990 2.050 1.940 1.950 66,048 -0.04(-2.01%)
Oct 08, 2024 2.050 2.051 1.990 1.990 30,614 -0.06(-2.93%)
Oct 07, 2024 2.140 2.140 2.030 2.050 64,349 -0.01(-0.49%)
Oct 04, 2024 2.100 2.340 1.995 2.060 156,792 +0.02(+0.98%)
Oct 03, 2024 2.060 2.070 1.920 2.040 72,289 +0.02(+0.99%)
Oct 02, 2024 2.090 2.090 1.980 2.020 33,327 +0.01(+0.50%)
Oct 01, 2024 2.020 2.100 1.970 2.010 89,511 +0.04(+2.29%)
Sep 30, 2024 2.060 2.060 1.940 1.965 90,819 -0.08(-4.10%)
Sep 27, 2024 2.020 2.140 2.020 2.049 105,553 +0.02(+1.19%)
Sep 26, 2024 2.320 2.353 2.020 2.025 252,876 -0.31(-13.46%)
Sep 25, 2024 2.470 2.470 2.320 2.340 49,809 -0.07(-2.90%)
Sep 24, 2024 2.470 2.501 2.410 2.410 72,505 -0.09(-3.60%)
Sep 23, 2024 2.600 2.600 2.470 2.500 100,921 -0.01(-0.40%)
Sep 20, 2024 2.310 2.550 2.310 2.510 166,685 +0.19(+8.19%)
Sep 19, 2024 2.290 2.440 2.250 2.320 113,576 +0.04(+1.75%)
Sep 18, 2024 2.350 2.370 2.270 2.280 60,430 -0.06(-2.56%)
Sep 17, 2024 2.350 2.400 2.320 2.340 45,976 +0.00(+0.00%)
Sep 16, 2024 2.350 2.390 2.330 2.340 40,132 -0.05(-2.09%)
Sep 13, 2024 2.490 2.490 2.370 2.390 92,497 -0.05(-2.05%)
Sep 12, 2024 2.270 2.470 2.270 2.440 133,549 +0.14(+6.09%)
Sep 11, 2024 2.200 2.385 2.150 2.300 91,092 +0.15(+6.98%)
Sep 10, 2024 2.150 2.240 2.120 2.150 141,122 +0.02(+0.94%)
Sep 09, 2024 2.500 2.600 2.130 2.130 361,469 -0.21(-8.97%)
Sep 06, 2024 2.180 2.550 2.150 2.340 402,906 +0.18(+8.33%)
Sep 05, 2024 2.060 2.220 1.980 2.160 163,991 +0.11(+5.37%)
Sep 04, 2024 1.920 2.160 1.920 2.050 108,639 +0.09(+4.59%)
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.