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

Captivision Inc. - Ordinary Shares (NQ:CAPT)

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 1.160 1.161 1.120 1.140 258,697 +0.00(+0.00%)
Jun 27, 2025 1.140 1.160 1.090 1.140 250,874 -0.03(-2.15%)
Jun 26, 2025 1.140 1.180 1.140 1.165 213,039 +0.02(+1.30%)
Jun 25, 2025 1.150 1.190 1.140 1.150 243,928 -0.03(-2.54%)
Jun 24, 2025 1.180 1.370 1.150 1.180 644,480 +0.04(+3.51%)
Jun 23, 2025 1.170 1.190 1.140 1.140 265,821 -0.03(-2.56%)
Jun 20, 2025 1.130 1.200 1.130 1.170 198,468 +0.01(+0.86%)
Jun 18, 2025 1.230 1.230 1.150 1.160 200,259 -0.02(-1.69%)
Jun 17, 2025 1.270 1.298 1.140 1.180 450,096 -0.10(-7.81%)
Jun 16, 2025 1.220 1.300 1.220 1.280 308,176 +0.06(+4.92%)
Jun 13, 2025 1.300 1.300 1.200 1.220 476,934 -0.12(-8.96%)
Jun 12, 2025 1.220 1.350 1.220 1.340 486,560 +0.09(+7.20%)
Jun 11, 2025 1.190 1.315 1.190 1.250 404,990 +0.12(+10.62%)
Jun 10, 2025 1.010 1.195 1.010 1.130 665,578 +0.12(+11.88%)
Jun 09, 2025 1.230 1.340 0.9000 1.010 2,042,128 -0.22(-17.55%)
Jun 06, 2025 1.510 1.570 1.220 1.225 1,094,961 -0.29(-19.41%)
Jun 05, 2025 1.470 1.630 1.380 1.520 1,731,457 +0.20(+15.15%)
Jun 04, 2025 1.100 1.350 1.045 1.320 1,709,059 +0.33(+33.74%)
Jun 03, 2025 1.255 1.255 0.9700 0.9870 1,577,242 -0.28(-22.28%)
Jun 02, 2025 1.180 1.350 1.100 1.270 5,115,874 +0.18(+16.51%)
May 30, 2025 0.8400 1.130 0.8400 1.090 7,147,727 +0.32(+41.74%)
May 29, 2025 0.7500 0.8700 0.6548 0.7690 6,545,043 +0.13(+21.14%)
May 28, 2025 0.5500 0.6650 0.5500 0.6348 1,716,469 +0.08(+14.11%)
May 27, 2025 0.4850 0.6900 0.4850 0.5563 10,872,558 +0.10(+22.80%)
May 23, 2025 0.4220 0.4593 0.4220 0.4530 202,338 +0.03(+6.59%)
May 22, 2025 0.3800 0.4720 0.3786 0.4250 383,251 +0.04(+9.00%)
May 21, 2025 0.4184 0.4419 0.3810 0.3899 498,468 -0.03(-8.22%)
May 20, 2025 0.4510 0.4560 0.4207 0.4248 278,022 -0.04(-7.85%)
May 19, 2025 0.4700 0.4700 0.4411 0.4610 158,094 -0.01(-1.43%)
May 16, 2025 0.4728 0.4900 0.4570 0.4677 128,337 +0.01(+1.72%)
May 15, 2025 0.4485 0.4662 0.4485 0.4598 105,922 +0.01(+1.64%)
May 14, 2025 0.4510 0.4600 0.4462 0.4524 179,752 -0.01(-1.63%)
May 13, 2025 0.4787 0.4787 0.4428 0.4599 345,931 -0.02(-3.99%)
May 12, 2025 0.4801 0.4850 0.4770 0.4790 118,577 -0.00(-0.21%)
May 09, 2025 0.4720 0.4900 0.4720 0.4800 112,065 -0.01(-1.19%)
May 08, 2025 0.4825 0.4945 0.4663 0.4858 230,199 -0.00(-0.92%)
May 07, 2025 0.5064 0.5064 0.4840 0.4903 99,804 -0.01(-1.49%)
May 06, 2025 0.4888 0.4993 0.4869 0.4977 43,821 +0.00(+0.91%)
May 05, 2025 0.4963 0.4994 0.4856 0.4932 57,041 -0.00(-0.62%)
May 02, 2025 0.5000 0.5049 0.4939 0.4963 90,869 +0.00(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.