Skip to main content

Captivision Inc. - Ordinary Shares (NQ: CAPT )

5.000 +0.050 (+1.01%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.