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

Captivision Inc. - Ordinary Shares (NQ: CAPT )

0.4900 -0.1180 (-19.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 0.6080 0.6177 0.4710 0.4900 1,063,677 -0.12(-19.41%)
Mar 11, 2025 0.5600 0.6842 0.5600 0.6080 894,843 +0.05(+9.45%)
Mar 10, 2025 0.4900 0.5797 0.4900 0.5555 732,290 +0.06(+11.10%)
Mar 07, 2025 0.5000 0.5284 0.4825 0.5000 365,445 -0.01(-1.77%)
Mar 06, 2025 0.5000 0.5245 0.4751 0.5090 297,862 -0.01(-0.97%)
Mar 05, 2025 0.5300 0.5440 0.4952 0.5140 348,490 +0.01(+1.60%)
Mar 04, 2025 0.4752 0.5135 0.4752 0.5059 334,043 +0.02(+4.29%)
Mar 03, 2025 0.5510 0.5700 0.4851 0.4851 427,164 -0.08(-13.84%)
Feb 28, 2025 0.5450 0.5630 0.5211 0.5630 382,364 -0.01(-2.10%)
Feb 27, 2025 0.5940 0.6426 0.5555 0.5751 701,787 -0.02(-4.09%)
Feb 26, 2025 0.5311 0.6625 0.5311 0.5996 1,077,947 +0.05(+9.02%)
Feb 25, 2025 0.5700 0.5670 0.5351 0.5500 516,823 +0.01(+2.04%)
Feb 24, 2025 0.5550 0.5780 0.5030 0.5390 777,975 -0.02(-4.26%)
Feb 21, 2025 0.5179 0.5723 0.5003 0.5630 1,736,261 +0.08(+17.54%)
Feb 20, 2025 0.4775 0.5299 0.4610 0.4790 1,221,170 +0.02(+4.09%)
Feb 19, 2025 0.4320 0.4700 0.4320 0.4602 822,487 +0.01(+1.54%)
Feb 18, 2025 0.4411 0.4579 0.4299 0.4532 912,850 -0.01(-1.24%)
Feb 14, 2025 0.4600 0.4769 0.4355 0.4589 850,431 -0.02(-3.59%)
Feb 13, 2025 0.4500 0.4760 0.4400 0.4760 906,267 +0.02(+3.46%)
Feb 12, 2025 0.4500 0.4770 0.4156 0.4601 1,091,066 +0.00(+0.24%)
Feb 11, 2025 0.4837 0.5100 0.4430 0.4590 1,619,040 +0.01(+2.57%)
Feb 10, 2025 0.5035 0.5280 0.4277 0.4475 2,657,521 -0.08(-15.41%)
Feb 07, 2025 0.5909 0.6050 0.5151 0.5290 4,244,016 -0.03(-5.55%)
Feb 06, 2025 0.7200 0.8889 0.5150 0.5601 23,017,002 -0.12(-17.87%)
Feb 05, 2025 0.9749 0.9900 0.6652 0.6820 8,844,123 -0.37(-35.05%)
Feb 04, 2025 0.4500 1.940 0.4500 1.050 245,626,368 +0.61(+139.18%)
Feb 03, 2025 0.4200 0.4450 0.4027 0.4390 303,052 +0.02(+4.28%)
Jan 31, 2025 0.4092 0.4391 0.3845 0.4210 187,078 +0.01(+2.68%)
Jan 30, 2025 0.4020 0.4150 0.3743 0.4100 349,497 +0.00(+0.24%)
Jan 29, 2025 0.3700 0.4169 0.3709 0.4090 239,134 +0.03(+6.96%)
Jan 28, 2025 0.4200 0.4260 0.3703 0.3824 301,163 -0.05(-10.65%)
Jan 27, 2025 0.4600 0.4790 0.4145 0.4280 206,471 -0.03(-6.96%)
Jan 24, 2025 0.4580 0.4647 0.4449 0.4600 114,362 +0.02(+5.58%)
Jan 23, 2025 0.4610 0.4860 0.4322 0.4357 218,096 -0.03(-7.06%)
Jan 22, 2025 0.4700 0.4869 0.4409 0.4688 252,513 +0.00(+0.62%)
Jan 21, 2025 0.5199 0.5287 0.4608 0.4659 283,803 -0.05(-9.00%)
Jan 17, 2025 0.5320 0.5918 0.5000 0.5120 307,996 -0.03(-4.66%)
Jan 16, 2025 0.5000 0.5610 0.4313 0.5370 381,411 +0.03(+6.61%)
Jan 15, 2025 0.5499 0.5667 0.5020 0.5037 212,831 -0.05(-8.43%)
Jan 14, 2025 0.5684 0.5893 0.5501 0.5501 127,849 -0.02(-2.95%)
Jan 13, 2025 0.6000 0.6188 0.5500 0.5668 209,349 -0.05(-7.69%)
Jan 10, 2025 0.6225 0.6450 0.6140 0.6140 180,790 +0.00(+0.00%)
Jan 08, 2025 0.6750 0.6851 0.6000 0.6140 206,618 -0.06(-8.34%)
Jan 07, 2025 0.7000 0.7313 0.6602 0.6699 149,793 -0.03(-4.45%)
Jan 06, 2025 0.7511 0.8246 0.7001 0.7011 159,981 -0.04(-5.19%)
Jan 03, 2025 0.7040 0.7400 0.7040 0.7395 46,230 +0.03(+4.35%)
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 and Conditions.