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)

0.7790 -0.1030 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 0.8820 0.8820 0.7651 0.7790 666,949 -0.10(-11.68%)
Dec 02, 2025 0.8227 0.8849 0.7725 0.8820 5,511,538 +0.10(+12.41%)
Dec 01, 2025 0.8179 0.8179 0.7736 0.7846 95,018 -0.03(-3.42%)
Nov 28, 2025 0.8050 0.8278 0.7844 0.8124 149,403 +0.00(+0.42%)
Nov 26, 2025 0.7498 0.8100 0.7200 0.8090 310,322 +0.06(+7.92%)
Nov 25, 2025 0.7600 0.7610 0.7200 0.7496 294,286 -0.00(-0.45%)
Nov 24, 2025 0.7900 0.8047 0.7110 0.7530 118,457 -0.02(-2.84%)
Nov 21, 2025 0.7801 0.7867 0.7421 0.7750 111,172 -0.01(-1.80%)
Nov 20, 2025 0.8000 0.8490 0.7613 0.7892 90,558 -0.01(-1.35%)
Nov 19, 2025 0.8800 0.8996 0.7900 0.8000 284,545 -0.11(-11.99%)
Nov 18, 2025 0.9300 0.9300 0.8764 0.9090 264,405 -0.06(-5.95%)
Nov 17, 2025 0.9472 0.9885 0.9140 0.9665 356,613 +0.04(+4.07%)
Nov 14, 2025 0.8704 0.9350 0.8704 0.9287 320,392 +0.05(+5.69%)
Nov 13, 2025 0.8570 0.9400 0.8459 0.8787 556,301 +0.03(+3.51%)
Nov 12, 2025 0.7980 0.9273 0.7980 0.8489 458,048 -0.01(-0.60%)
Nov 11, 2025 0.7800 1.160 0.7680 0.8540 13,800,380 +0.11(+15.08%)
Nov 10, 2025 0.7100 0.7750 0.7026 0.7421 464,364 +0.04(+5.29%)
Nov 07, 2025 0.6550 0.7100 0.6367 0.7048 343,430 +0.05(+7.28%)
Nov 06, 2025 0.6100 0.6649 0.5830 0.6570 485,780 +0.05(+7.83%)
Nov 05, 2025 0.6300 0.6500 0.6000 0.6093 1,129,878 -0.05(-7.89%)
Nov 04, 2025 0.6001 0.9000 0.5800 0.6615 84,859,368 +0.16(+31.77%)
Nov 03, 2025 0.5992 0.6008 0.5000 0.5020 487,885 -0.14(-21.62%)
Oct 31, 2025 0.7100 0.7130 0.6391 0.6405 370,886 -0.08(-10.87%)
Oct 30, 2025 0.7452 0.7650 0.7043 0.7186 170,589 -0.05(-6.86%)
Oct 29, 2025 0.8100 0.8550 0.7695 0.7715 186,447 -0.06(-6.87%)
Oct 28, 2025 0.7800 0.8390 0.7607 0.8284 201,648 +0.04(+4.86%)
Oct 27, 2025 0.7855 0.7980 0.7800 0.7900 112,020 +0.00(+0.42%)
Oct 24, 2025 0.7900 0.7971 0.7711 0.7867 84,851 +0.02(+2.13%)
Oct 23, 2025 0.7910 0.8052 0.7540 0.7703 99,327 -0.02(-2.15%)
Oct 22, 2025 0.8290 0.8290 0.7830 0.7872 87,768 -0.04(-5.18%)
Oct 21, 2025 0.8229 0.8484 0.8229 0.8302 102,981 -0.02(-2.15%)
Oct 20, 2025 0.8572 0.8636 0.8203 0.8484 141,917 -0.01(-1.22%)
Oct 17, 2025 0.8200 0.8589 0.8158 0.8589 67,004 +0.03(+3.74%)
Oct 16, 2025 0.8870 0.8870 0.8250 0.8279 79,135 -0.01(-1.62%)
Oct 15, 2025 0.8200 0.8596 0.8200 0.8415 105,587 +0.02(+2.62%)
Oct 14, 2025 0.8377 0.8700 0.8160 0.8200 199,509 -0.01(-1.38%)
Oct 13, 2025 0.9410 0.9470 0.8200 0.8315 302,278 -0.13(-13.60%)
Oct 10, 2025 0.9460 0.9799 0.9452 0.9624 122,788 +0.01(+1.31%)
Oct 09, 2025 0.9500 0.9700 0.9480 0.9500 81,329 +0.00(+0.13%)
Oct 08, 2025 0.9377 0.9502 0.9096 0.9488 42,289 +0.04(+4.07%)
Oct 07, 2025 0.8380 0.9585 0.8380 0.9117 181,750 +0.08(+9.47%)
Oct 06, 2025 0.8624 0.8650 0.8240 0.8328 103,775 -0.02(-2.63%)
Oct 03, 2025 0.8272 0.8650 0.8272 0.8553 127,366 -0.01(-0.59%)
Oct 02, 2025 0.8900 0.9056 0.8512 0.8604 162,664 -0.04(-4.19%)
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.