Skip to main content

Captivision Inc. - Ordinary Shares (NQ: CAPT )

3.310 +0.130 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.130 3.320 3.130 3.310 110,034 +0.13(+4.09%)
Jun 14, 2024 3.500 3.573 3.060 3.180 377,391 +0.04(+1.27%)
Jun 13, 2024 2.910 3.250 2.890 3.140 341,371 +0.26(+9.03%)
Jun 12, 2024 2.870 2.970 2.810 2.880 181,615 +0.14(+5.11%)
Jun 11, 2024 2.990 3.030 2.710 2.740 180,689 -0.25(-8.51%)
Jun 10, 2024 3.120 3.230 2.980 2.995 330,417 +0.00(+0.00%)
Jun 07, 2024 3.350 3.410 2.930 2.995 157,555 -0.40(-11.65%)
Jun 06, 2024 3.430 3.500 3.350 3.390 171,438 -0.09(-2.59%)
Jun 05, 2024 3.780 3.830 3.440 3.480 252,107 -0.06(-1.69%)
Jun 04, 2024 3.700 4.509 3.470 3.540 1,163,868 +0.15(+4.42%)
Jun 03, 2024 4.670 4.890 3.350 3.390 223,109 -1.33(-28.18%)
May 31, 2024 4.840 4.891 4.690 4.720 77,781 -0.16(-3.28%)
May 30, 2024 5.130 5.320 4.820 4.880 94,219 -0.33(-6.33%)
May 29, 2024 5.140 5.720 5.100 5.210 149,701 +0.02(+0.39%)
May 28, 2024 5.300 5.430 5.090 5.190 264,270 +0.10(+1.96%)
May 24, 2024 5.100 5.321 5.069 5.090 89,027 -0.10(-1.93%)
May 23, 2024 5.190 5.360 5.180 5.190 78,586 -0.03(-0.57%)
May 22, 2024 5.220 5.360 5.200 5.220 44,499 +0.02(+0.38%)
May 21, 2024 5.130 5.230 5.050 5.200 85,295 +0.07(+1.36%)
May 20, 2024 5.180 5.240 5.100 5.130 58,126 +0.11(+2.19%)
May 17, 2024 4.870 5.390 4.800 5.020 79,058 +0.22(+4.58%)
May 16, 2024 4.820 4.930 4.790 4.800 44,566 +0.00(+0.00%)
May 15, 2024 4.740 4.900 4.740 4.800 39,040 +0.27(+5.96%)
May 14, 2024 5.030 5.090 4.530 4.530 77,216 -0.51(-10.12%)
May 13, 2024 5.220 5.220 5.010 5.040 35,256 -0.10(-1.95%)
May 10, 2024 5.210 5.220 5.140 5.140 61,362 -0.05(-0.96%)
May 09, 2024 5.040 5.225 5.030 5.190 52,639 +0.17(+3.39%)
May 08, 2024 5.010 5.030 4.940 5.020 31,985 +0.08(+1.62%)
May 07, 2024 4.980 5.050 4.920 4.940 31,877 -0.04(-0.80%)
May 06, 2024 5.120 5.215 4.940 4.980 20,846 -0.07(-1.38%)
May 03, 2024 5.020 5.060 4.895 5.050 32,992 +0.05(+1.00%)
May 02, 2024 5.010 5.060 4.880 5.000 36,631 +0.15(+3.01%)
May 01, 2024 4.930 5.000 4.840 4.854 35,692 -0.10(-1.94%)
Apr 30, 2024 5.120 5.170 4.920 4.950 16,120 -0.13(-2.56%)
Apr 29, 2024 5.370 5.400 5.070 5.080 31,152 -0.30(-5.58%)
Apr 26, 2024 5.060 5.540 5.060 5.380 59,040 +0.36(+7.17%)
Apr 25, 2024 4.900 5.070 4.900 5.020 35,337 +0.11(+2.24%)
Apr 24, 2024 5.880 5.880 4.820 4.910 114,139 -0.95(-16.21%)
Apr 23, 2024 5.760 5.900 5.700 5.860 73,571 -0.09(-1.51%)
Apr 22, 2024 4.840 5.967 4.840 5.950 179,341 +1.31(+28.23%)
Apr 19, 2024 4.900 4.900 4.620 4.640 65,530 -0.28(-5.69%)
Apr 18, 2024 4.970 5.069 4.910 4.920 32,816 -0.03(-0.61%)
Apr 17, 2024 4.940 5.350 4.940 4.950 89,887 +0.00(+0.00%)
Apr 16, 2024 5.100 5.120 4.860 4.950 83,393 -0.12(-2.37%)
Apr 15, 2024 5.110 5.250 5.070 5.070 64,296 -0.05(-0.98%)
Apr 12, 2024 5.110 5.120 5.050 5.120 57,978 +0.00(+0.00%)
Apr 11, 2024 5.190 5.250 5.110 5.120 44,042 -0.16(-3.03%)
Apr 10, 2024 5.550 5.590 5.280 5.280 41,615 -0.31(-5.55%)
Apr 09, 2024 5.690 5.750 5.560 5.590 40,631 -0.08(-1.41%)
Apr 08, 2024 5.780 5.820 5.670 5.670 22,882 -0.13(-2.24%)
Apr 05, 2024 5.890 5.900 5.800 5.800 29,497 -0.07(-1.19%)
Apr 04, 2024 5.840 5.990 5.840 5.870 58,135 +0.05(+0.86%)
Apr 03, 2024 5.750 6.040 5.750 5.820 53,011 -0.01(-0.17%)
Apr 02, 2024 6.050 6.080 5.700 5.830 56,948 -0.29(-4.74%)
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.