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 (%)
Jan 31, 2024 5.080 5.980 4.980 5.820 295,921 +0.74(+14.57%)
Jan 30, 2024 4.960 5.180 4.960 5.080 181,437 +0.10(+2.01%)
Jan 29, 2024 4.980 5.140 4.880 4.980 184,147 +0.29(+6.18%)
Jan 26, 2024 4.300 4.760 4.300 4.690 89,913 +0.53(+12.74%)
Jan 25, 2024 4.460 4.500 4.110 4.160 99,413 -0.42(-9.16%)
Jan 24, 2024 4.590 4.620 4.540 4.580 81,110 -0.03(-0.66%)
Jan 23, 2024 4.750 4.790 4.580 4.610 104,757 -0.10(-2.12%)
Jan 22, 2024 4.900 4.900 4.710 4.710 67,593 -0.17(-3.38%)
Jan 19, 2024 4.900 4.904 4.770 4.875 62,978 +0.12(+2.42%)
Jan 18, 2024 4.940 5.186 4.230 4.760 295,407 -0.11(-2.26%)
Jan 17, 2024 4.680 5.030 4.680 4.870 284,961 +0.14(+2.96%)
Jan 16, 2024 4.850 4.930 4.300 4.730 436,955 +0.09(+1.94%)
Jan 12, 2024 3.860 4.770 3.860 4.640 456,148 +0.83(+21.78%)
Jan 11, 2024 3.820 3.860 3.770 3.810 82,590 +0.04(+1.06%)
Jan 10, 2024 3.740 3.960 3.730 3.770 114,713 +0.01(+0.27%)
Jan 09, 2024 3.800 3.850 3.740 3.760 77,551 +0.01(+0.27%)
Jan 08, 2024 3.810 3.810 3.710 3.750 55,939 +0.14(+3.88%)
Jan 05, 2024 3.780 3.830 3.570 3.610 146,741 -0.14(-3.73%)
Jan 04, 2024 3.870 3.910 3.680 3.750 232,890 -0.14(-3.60%)
Jan 03, 2024 3.860 3.890 3.800 3.890 64,839 +0.04(+1.04%)
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.