Skip to main content

Captivision Inc. - Ordinary Shares (NQ: CAPT )

0.7205 -0.0675 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.8000 0.8100 0.7202 0.7205 275,986 -0.07(-8.57%)
Dec 12, 2024 0.8950 0.9300 0.7777 0.7880 275,777 -0.13(-14.16%)
Dec 11, 2024 0.7700 0.9900 0.7750 0.9180 511,241 +0.14(+18.59%)
Dec 10, 2024 0.8100 0.8200 0.7702 0.7741 302,598 +0.00(+0.60%)
Dec 09, 2024 0.8361 0.8592 0.7503 0.7695 226,692 -0.08(-9.04%)
Dec 06, 2024 0.8190 0.8666 0.8150 0.8460 146,516 +0.02(+2.51%)
Dec 05, 2024 0.8799 0.8950 0.7902 0.8253 263,599 -0.03(-3.05%)
Dec 04, 2024 0.8700 0.9100 0.8500 0.8513 189,554 -0.03(-3.26%)
Dec 03, 2024 0.9821 0.9821 0.8122 0.8800 427,522 -0.11(-10.93%)
Dec 02, 2024 1.080 1.090 0.9700 0.9880 275,796 -0.04(-4.08%)
Nov 29, 2024 1.150 1.220 1.000 1.030 352,873 -0.13(-11.21%)
Nov 27, 2024 1.250 1.430 1.110 1.160 704,909 +0.05(+4.50%)
Nov 26, 2024 0.8600 1.189 0.8603 1.110 504,932 +0.24(+27.73%)
Nov 25, 2024 0.8750 0.8997 0.8000 0.8690 208,849 +0.02(+2.34%)
Nov 22, 2024 0.7700 0.8635 0.7210 0.8491 305,896 +0.06(+7.07%)
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 2.060 156,799 +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%)
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.