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

Captivision Inc. - Warrant (NQ: CAPTW )

0.0210 -0.0004 (-1.87%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 10, 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 (%)
Mar 07, 2025 0.0137 0.0214 0.0136 0.0214 21,806 +0.00(+24.42%)
Mar 06, 2025 0.0153 0.0172 0.0153 0.0172 54,334 +0.00(+10.97%)
Mar 05, 2025 0.0164 0.0165 0.0155 0.0155 13,803 -0.00(-3.13%)
Mar 04, 2025 0.0153 0.0161 0.0149 0.0160 82,694 -0.00(-8.05%)
Mar 03, 2025 0.0156 0.0178 0.0151 0.0174 37,621 -0.01(-24.35%)
Feb 27, 2025 0.0230 812 -0.00(-3.36%)
Feb 26, 2025 0.0250 0.0250 0.0210 0.0238 28,469 +0.00(+16.10%)
Feb 25, 2025 0.0207 0.0256 0.0205 0.0205 732 -0.01(-19.92%)
Feb 21, 2025 0.0256 10,040 -0.00(-0.39%)
Feb 20, 2025 0.0195 0.0257 0.0195 0.0257 6,000 -0.00(-1.15%)
Feb 19, 2025 0.0211 0.0260 0.0211 0.0260 1,413 +0.00(+13.04%)
Feb 18, 2025 0.0227 0.0230 0.0227 0.0230 12,936 +0.00(+0.00%)
Feb 14, 2025 0.0248 0.0248 0.0195 0.0230 3,543 -0.00(-9.80%)
Feb 12, 2025 0.0255 0 +0.00(+11.35%)
Feb 11, 2025 0.0231 0.0231 0.0227 0.0229 7,352 -0.00(-3.38%)
Feb 10, 2025 0.0273 0.0273 0.0227 0.0237 2,254 -0.00(-15.05%)
Feb 07, 2025 0.0243 0.0280 0.0226 0.0279 2,601 -0.00(-1.06%)
Feb 06, 2025 0.0358 0.0358 0.0221 0.0282 52,812 +0.00(+2.92%)
Feb 05, 2025 0.0349 0.0349 0.0212 0.0274 43,419 -0.01(-21.71%)
Feb 04, 2025 0.0185 0.0490 0.0184 0.0350 1,483,995 +0.02(+89.19%)
Jan 31, 2025 0.0185 0 -0.00(-2.63%)
Jan 30, 2025 0.0190 0.0190 0.0190 0.0190 100 +0.00(+3.26%)
Jan 29, 2025 0.0170 0.0249 0.0136 0.0184 138,469 +0.00(+0.00%)
Jan 28, 2025 0.0155 0.0191 0.0145 0.0184 57,811 -0.00(-0.54%)
Jan 27, 2025 0.0166 0.0185 0.0144 0.0185 55,858 -0.01(-25.10%)
Jan 24, 2025 0.0210 0.0250 0.0210 0.0247 3,257 -0.00(-2.76%)
Jan 23, 2025 0.0200 0.0254 0.0166 0.0254 11,977 +0.01(+51.19%)
Jan 22, 2025 0.0168 0.0168 0.0168 0.0168 9,000 -0.01(-34.63%)
Jan 21, 2025 0.0162 0.0259 0.0162 0.0257 17,300 +0.00(+11.74%)
Jan 17, 2025 0.0165 0.0259 0.0165 0.0230 30,283 +0.01(+38.55%)
Jan 16, 2025 0.0230 0.0236 0.0131 0.0166 70,450 -0.01(-29.06%)
Jan 15, 2025 0.0118 0.0234 0.0118 0.0234 16,526 +0.01(+39.29%)
Jan 14, 2025 0.0194 0.0194 0.0168 0.0168 11,376 +0.00(+0.60%)
Jan 13, 2025 0.0172 0.0203 0.0165 0.0167 110,860 -0.01(-27.07%)
Jan 10, 2025 0.0256 0.0257 0.0168 0.0229 206,153 -0.00(-10.89%)
Jan 08, 2025 0.0257 0.0257 0.0257 0.0257 297 +0.01(+38.92%)
Jan 07, 2025 0.0195 0.0195 0.0157 0.0185 13,963 -0.01(-23.87%)
Jan 06, 2025 0.0257 0.0259 0.0151 0.0243 5,213 +0.00(+11.98%)
Jan 03, 2025 0.0216 0.0217 0.0191 0.0217 19,987 +0.00(+29.17%)
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.