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

Captivision Inc. - Ordinary Shares (NQ: CAPT )

4.720 -0.160 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.