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

Captivision Inc. - Ordinary Shares (NQ: CAPT )

1.930 +0.030 (+1.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.890 1.950 1.890 1.930 23,885 +0.03(+1.58%)
Aug 29, 2024 2.010 2.010 1.880 1.900 34,670 +0.00(+0.00%)
Aug 28, 2024 1.980 2.020 1.880 1.900 61,073 -0.05(-2.56%)
Aug 27, 2024 2.070 2.180 1.940 1.950 88,085 -0.14(-6.70%)
Aug 26, 2024 1.800 2.224 1.800 2.090 250,709 +0.31(+17.42%)
Aug 23, 2024 1.780 1.790 1.730 1.780 63,810 +0.05(+2.89%)
Aug 22, 2024 1.630 1.790 1.630 1.730 49,519 +0.08(+4.85%)
Aug 21, 2024 1.840 1.840 1.600 1.650 203,850 -0.16(-8.84%)
Aug 20, 2024 1.850 1.860 1.800 1.810 101,847 -0.04(-2.16%)
Aug 19, 2024 1.830 1.880 1.810 1.850 78,185 +0.02(+1.09%)
Aug 16, 2024 1.830 1.890 1.820 1.830 83,082 -0.04(-2.14%)
Aug 15, 2024 1.850 1.890 1.840 1.870 79,525 +0.04(+2.19%)
Aug 14, 2024 1.880 1.910 1.820 1.830 81,995 -0.07(-3.68%)
Aug 13, 2024 1.990 1.990 1.870 1.900 94,619 -0.08(-4.04%)
Aug 12, 2024 1.980 2.060 1.980 1.980 65,971 +0.01(+0.51%)
Aug 09, 2024 2.100 2.140 1.940 1.970 115,244 -0.03(-1.50%)
Aug 08, 2024 2.000 2.150 1.920 2.000 137,945 +0.01(+0.50%)
Aug 07, 2024 2.020 2.298 1.910 1.990 222,171 +0.05(+2.58%)
Aug 06, 2024 1.770 2.040 1.720 1.940 156,168 +0.31(+19.02%)
Aug 05, 2024 1.660 1.899 1.570 1.630 248,902 -0.07(-4.12%)
Aug 02, 2024 1.970 1.980 1.690 1.700 186,176 -0.28(-14.14%)
Aug 01, 2024 2.080 2.100 1.970 1.980 189,031 -0.11(-5.26%)
Jul 31, 2024 2.050 2.140 2.040 2.090 149,795 +0.08(+3.98%)
Jul 30, 2024 2.180 2.180 2.010 2.010 147,800 -0.21(-9.46%)
Jul 29, 2024 2.220 2.260 2.050 2.220 198,536 +0.00(+0.00%)
Jul 26, 2024 2.300 2.320 2.090 2.220 243,544 -0.08(-3.69%)
Jul 25, 2024 2.250 2.310 2.160 2.305 276,363 +0.02(+0.66%)
Jul 24, 2024 2.320 2.320 1.975 2.290 246,562 +0.01(+0.44%)
Jul 23, 2024 2.330 2.390 2.280 2.280 93,777 -0.09(-3.80%)
Jul 22, 2024 2.380 2.420 2.290 2.370 273,032 +0.03(+1.28%)
Jul 19, 2024 2.420 2.440 2.320 2.340 184,315 -0.06(-2.50%)
Jul 18, 2024 2.390 2.430 2.360 2.400 184,540 +0.00(+0.00%)
Jul 17, 2024 2.370 2.440 2.310 2.400 178,906 +0.01(+0.42%)
Jul 16, 2024 2.400 2.510 2.340 2.390 224,919 +0.00(+0.00%)
Jul 15, 2024 2.630 2.690 2.360 2.390 411,982 -0.26(-9.81%)
Jul 12, 2024 2.810 2.830 2.580 2.650 335,798 -0.23(-7.99%)
Jul 11, 2024 2.580 2.880 2.530 2.880 229,426 +0.31(+12.06%)
Jul 10, 2024 2.400 2.600 2.395 2.570 259,329 +0.17(+7.08%)
Jul 09, 2024 2.490 2.590 2.390 2.400 238,086 -0.16(-6.25%)
Jul 08, 2024 3.060 3.110 2.560 2.560 265,931 -0.45(-14.95%)
Jul 05, 2024 2.510 3.070 2.500 3.010 292,710 +0.56(+22.86%)
Jul 03, 2024 2.320 2.562 2.320 2.450 146,423 +0.10(+4.26%)
Jul 02, 2024 2.340 2.410 2.280 2.350 165,963 +0.01(+0.43%)
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.