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

Captivision Inc. - Ordinary Shares (NQ: CAPT )

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 2.340 2.410 2.280 2.350 165,963 +0.01(+0.43%)
Jul 01, 2024 2.520 2.580 2.320 2.340 172,845 -0.33(-12.36%)
Jun 28, 2024 2.570 2.710 2.570 2.670 140,236 +0.04(+1.52%)
Jun 27, 2024 2.650 2.810 2.590 2.630 184,895 -0.06(-2.23%)
Jun 26, 2024 2.740 2.750 2.580 2.690 99,458 +0.01(+0.37%)
Jun 25, 2024 2.620 3.066 2.520 2.680 398,235 +0.21(+8.50%)
Jun 24, 2024 2.870 3.010 2.350 2.470 271,384 -0.48(-16.27%)
Jun 21, 2024 3.050 3.080 2.930 2.950 53,219 -0.12(-3.91%)
Jun 20, 2024 3.110 3.200 3.040 3.070 73,231 +0.00(+0.00%)
Jun 18, 2024 3.200 3.320 3.010 3.070 115,708 -0.24(-7.25%)
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%)
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.