ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Captivision Inc. - Ordinary Shares (NQ:CAPT)

0.5120 +0.0466 (+10.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.5000 0.5120 0.4654 0.5120 491,813 +0.05(+10.01%)
Mar 18, 2026 0.4676 0.4746 0.4400 0.4654 230,596 -0.02(-5.02%)
Mar 17, 2026 0.3881 0.5000 0.3881 0.4900 1,163,702 +0.09(+23.74%)
Mar 16, 2026 0.4206 0.4289 0.3861 0.3960 330,490 -0.02(-5.49%)
Mar 13, 2026 0.4175 0.4237 0.4118 0.4190 170,371 -0.00(-0.19%)
Mar 12, 2026 0.4200 0.4335 0.4108 0.4198 71,469 -0.00(-0.05%)
Mar 11, 2026 0.4420 0.4420 0.4181 0.4200 76,640 -0.01(-3.00%)
Mar 10, 2026 0.4000 0.4352 0.4009 0.4330 175,525 +0.01(+1.83%)
Mar 09, 2026 0.4300 0.4299 0.3950 0.4252 137,614 -0.02(-4.90%)
Mar 06, 2026 0.4605 0.4605 0.4373 0.4471 89,777 -0.00(-0.20%)
Mar 05, 2026 0.4400 0.4500 0.4310 0.4480 170,952 +0.03(+6.01%)
Mar 04, 2026 0.4170 0.4395 0.4112 0.4226 126,776 -0.01(-1.68%)
Mar 03, 2026 0.4300 0.4324 0.4001 0.4298 129,258 -0.01(-1.53%)
Mar 02, 2026 0.4067 0.4400 0.4067 0.4365 152,864 +0.01(+2.95%)
Feb 27, 2026 0.4077 0.4240 0.4010 0.4240 71,118 +0.03(+8.11%)
Feb 26, 2026 0.4130 0.4228 0.3900 0.3922 199,891 -0.03(-7.24%)
Feb 25, 2026 0.4400 0.4370 0.4150 0.4228 129,049 -0.01(-2.80%)
Feb 24, 2026 0.4350 0.4366 0.4211 0.4350 120,398 +0.00(+0.00%)
Feb 23, 2026 0.4400 0.4418 0.4157 0.4350 266,112 -0.01(-1.52%)
Feb 20, 2026 0.4400 0.4500 0.4350 0.4417 116,960 +0.01(+3.06%)
Feb 19, 2026 0.4499 0.4560 0.4200 0.4286 287,131 -0.00(-0.33%)
Feb 18, 2026 0.4400 0.4559 0.4300 0.4300 188,814 +0.01(+1.42%)
Feb 17, 2026 0.5040 0.5040 0.4100 0.4240 840,285 -0.08(-15.87%)
Feb 13, 2026 0.5200 0.5375 0.5040 0.5040 191,292 -0.01(-2.70%)
Feb 12, 2026 0.5817 0.5975 0.5069 0.5180 487,976 -0.07(-12.16%)
Feb 11, 2026 0.6334 0.6334 0.5526 0.5897 500,552 -0.05(-7.72%)
Feb 10, 2026 0.5700 0.6397 0.5452 0.6390 1,404,059 +0.12(+23.17%)
Feb 09, 2026 0.5200 0.5400 0.5010 0.5188 301,442 +0.01(+1.81%)
Feb 06, 2026 0.5240 0.5490 0.5096 0.5096 258,899 -0.01(-2.75%)
Feb 05, 2026 0.5721 0.5831 0.5240 0.5240 422,618 -0.06(-10.43%)
Feb 04, 2026 0.5526 0.5896 0.5462 0.5850 568,207 +0.03(+5.39%)
Feb 03, 2026 0.5660 0.5672 0.5050 0.5551 541,586 -0.01(-1.96%)
Feb 02, 2026 0.5600 0.5851 0.5505 0.5662 553,746 -0.01(-2.13%)
Jan 30, 2026 0.6313 0.6397 0.5400 0.5785 1,357,996 -0.09(-12.97%)
Jan 29, 2026 0.6277 0.6885 0.5617 0.6647 1,821,485 +0.08(+14.15%)
Jan 28, 2026 0.5200 0.6200 0.5181 0.5823 2,062,578 +0.01(+2.16%)
Jan 27, 2026 0.6500 0.6749 0.4915 0.5700 2,801,465 -0.07(-10.98%)
Jan 26, 2026 0.6314 0.7993 0.6033 0.6403 3,396,884 -0.01(-1.61%)
Jan 23, 2026 0.6350 0.6875 0.5200 0.6508 5,261,924 -0.01(-1.39%)
Jan 22, 2026 0.4700 0.7389 0.4500 0.6600 32,410,158 +0.22(+49.63%)
Jan 21, 2026 0.4200 0.4459 0.3826 0.4411 1,041,061 +0.04(+9.62%)
Jan 20, 2026 0.3900 0.4143 0.3800 0.4024 242,287 +0.01(+2.39%)
Jan 16, 2026 0.3529 0.3930 0.3404 0.3930 410,412 +0.04(+10.42%)
Jan 15, 2026 0.3450 0.3684 0.3395 0.3559 492,391 +0.02(+4.89%)
Jan 14, 2026 0.3293 0.3550 0.3260 0.3393 212,594 +0.01(+3.13%)
Jan 13, 2026 0.3800 0.3800 0.3290 0.3290 629,019 -0.05(-12.31%)
Jan 12, 2026 0.3881 0.3986 0.3730 0.3752 203,381 -0.02(-4.55%)
Jan 09, 2026 0.4070 0.4100 0.3908 0.3931 382,651 -0.01(-3.39%)
Jan 08, 2026 0.4000 0.4171 0.3757 0.4069 582,968 -0.01(-1.24%)
Jan 07, 2026 0.4006 0.5750 0.3717 0.4120 15,127,145 +0.04(+11.35%)
Jan 06, 2026 0.3937 0.3955 0.3600 0.3700 299,789 -0.00(-0.67%)
Jan 05, 2026 0.4341 0.4471 0.3720 0.3725 362,763 -0.05(-11.79%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.