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

Captivision Inc. - Ordinary Shares (NQ:CAPT)

0.5000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.4700 0.5231 0.4700 0.5000 394,139 +0.03(+5.33%)
Mar 31, 2025 0.4903 0.5770 0.4250 0.4747 1,886,360 -0.02(-3.24%)
Mar 28, 2025 0.4702 0.6612 0.4702 0.4906 12,437,906 +0.06(+14.89%)
Mar 27, 2025 0.5340 0.5555 0.4010 0.4270 1,101,642 -0.12(-21.36%)
Mar 26, 2025 0.5420 0.6128 0.5213 0.5430 1,160,012 +0.05(+10.37%)
Mar 25, 2025 0.5605 0.5710 0.4810 0.4920 786,218 -0.05(-9.39%)
Mar 24, 2025 0.5680 0.6000 0.5330 0.5430 460,345 -0.03(-5.89%)
Mar 21, 2025 0.6100 0.6200 0.5695 0.5770 511,150 -0.04(-6.88%)
Mar 20, 2025 0.6120 0.6300 0.5842 0.6196 378,156 -0.01(-1.65%)
Mar 19, 2025 0.6260 0.6699 0.6090 0.6300 351,331 +0.00(+0.00%)
Mar 18, 2025 0.6900 0.6900 0.5981 0.6300 479,573 -0.02(-3.67%)
Mar 17, 2025 0.5670 0.6700 0.5670 0.6540 929,841 +0.08(+14.74%)
Mar 14, 2025 0.5220 0.5786 0.5220 0.5700 388,401 +0.04(+7.75%)
Mar 13, 2025 0.4860 0.5447 0.4860 0.5290 380,059 +0.04(+7.96%)
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%)
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.