Skip to main content

Captivision Inc. - Ordinary Shares (NQ: CAPT )

1.700 -0.280 (-14.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 1.970 1.980 1.690 1.700 186,176 -0.28(-14.14%)
Aug 01, 2024 2.080 2.100 1.970 1.980 189,031 -0.11(-5.26%)
Jul 31, 2024 2.050 2.140 2.040 2.090 149,795 +0.08(+3.98%)
Jul 30, 2024 2.180 2.180 2.010 2.010 147,800 -0.21(-9.46%)
Jul 29, 2024 2.220 2.260 2.050 2.220 198,536 +0.00(+0.00%)
Jul 26, 2024 2.300 2.320 2.090 2.220 243,544 -0.08(-3.69%)
Jul 25, 2024 2.250 2.310 2.160 2.305 276,363 +0.02(+0.66%)
Jul 24, 2024 2.320 2.320 1.975 2.290 246,562 +0.01(+0.44%)
Jul 23, 2024 2.330 2.390 2.280 2.280 93,777 -0.09(-3.80%)
Jul 22, 2024 2.380 2.420 2.290 2.370 273,032 +0.03(+1.28%)
Jul 19, 2024 2.420 2.440 2.320 2.340 184,315 -0.06(-2.50%)
Jul 18, 2024 2.390 2.430 2.360 2.400 184,540 +0.00(+0.00%)
Jul 17, 2024 2.370 2.440 2.310 2.400 178,906 +0.01(+0.42%)
Jul 16, 2024 2.400 2.510 2.340 2.390 224,919 +0.00(+0.00%)
Jul 15, 2024 2.630 2.690 2.360 2.390 411,982 -0.26(-9.81%)
Jul 12, 2024 2.810 2.830 2.580 2.650 335,798 -0.23(-7.99%)
Jul 11, 2024 2.580 2.880 2.530 2.880 229,426 +0.31(+12.06%)
Jul 10, 2024 2.400 2.600 2.395 2.570 259,329 +0.17(+7.08%)
Jul 09, 2024 2.490 2.590 2.390 2.400 238,086 -0.16(-6.25%)
Jul 08, 2024 3.060 3.110 2.560 2.560 265,931 -0.45(-14.95%)
Jul 05, 2024 2.510 3.070 2.500 3.010 292,710 +0.56(+22.86%)
Jul 03, 2024 2.320 2.562 2.320 2.450 146,423 +0.10(+4.26%)
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%)
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.