Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Captivision Inc. - Ordinary Shares (NQ: CAPT )

0.7176 -0.0024 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.6500	0.7176	0.6500	0.7176	160,451	+0.05(+7.10%)
Dec 19, 2024	0.6640	0.6939	0.6599	0.6700	318,437	+0.01(+0.75%)
Dec 18, 2024	0.6814	0.7100	0.6555	0.6650	392,494	-0.00(-0.36%)
Dec 17, 2024	0.6802	0.6900	0.6505	0.6674	293,616	-0.02(-3.08%)
Dec 16, 2024	0.7250	0.7399	0.6800	0.6886	403,946	-0.03(-4.43%)
Dec 13, 2024	0.8000	0.8100	0.7202	0.7205	275,986	-0.07(-8.57%)
Dec 12, 2024	0.8950	0.9300	0.7777	0.7880	275,777	-0.13(-14.16%)
Dec 11, 2024	0.7700	0.9900	0.7750	0.9180	511,241	+0.14(+18.59%)
Dec 10, 2024	0.8100	0.8200	0.7702	0.7741	302,598	+0.00(+0.60%)
Dec 09, 2024	0.8361	0.8592	0.7503	0.7695	226,692	-0.08(-9.04%)
Dec 06, 2024	0.8190	0.8666	0.8150	0.8460	146,516	+0.02(+2.51%)
Dec 05, 2024	0.8799	0.8950	0.7902	0.8253	263,599	-0.03(-3.05%)
Dec 04, 2024	0.8700	0.9100	0.8500	0.8513	189,554	-0.03(-3.26%)
Dec 03, 2024	0.9821	0.9821	0.8122	0.8800	427,522	-0.11(-10.93%)
Dec 02, 2024	1.080	1.090	0.9700	0.9880	275,796	-0.04(-4.08%)
Nov 29, 2024	1.150	1.220	1.000	1.030	352,873	-0.13(-11.21%)
Nov 27, 2024	1.250	1.430	1.110	1.160	704,909	+0.05(+4.50%)
Nov 26, 2024	0.8600	1.189	0.8603	1.110	504,932	+0.24(+27.73%)
Nov 25, 2024	0.8750	0.8997	0.8000	0.8690	208,849	+0.02(+2.34%)
Nov 22, 2024	0.7700	0.8635	0.7210	0.8491	305,896	+0.06(+7.07%)
Nov 21, 2024	0.7700	0.7998	0.7002	0.7930	297,056	+0.02(+2.99%)
Nov 20, 2024	0.7900	0.7940	0.6701	0.7700	334,063	-0.03(-3.75%)
Nov 19, 2024	0.6800	0.8328	0.6826	0.8000	242,412	+0.10(+14.78%)
Nov 18, 2024	0.8100	0.8084	0.6704	0.6970	428,725	-0.19(-21.23%)
Nov 15, 2024	1.030	1.030	0.8633	0.8848	157,455	-0.10(-10.51%)
Nov 14, 2024	0.9798	1.030	0.9702	0.9887	99,872	+0.03(+2.85%)
Nov 13, 2024	1.100	1.100	0.7551	0.9613	529,921	-0.11(-10.16%)
Nov 12, 2024	1.220	1.230	1.030	1.070	464,856	-0.18(-14.40%)
Nov 11, 2024	1.320	1.350	1.240	1.250	166,026	-0.10(-7.41%)
Nov 08, 2024	1.370	1.420	1.269	1.350	111,238	-0.04(-2.88%)
Nov 07, 2024	1.360	1.415	1.330	1.390	93,260	+0.02(+1.46%)
Nov 06, 2024	1.400	1.420	1.325	1.370	106,155	-0.05(-3.52%)
Nov 05, 2024	1.430	1.450	1.390	1.420	63,559	-0.01(-0.70%)
Nov 04, 2024	1.470	1.560	1.400	1.430	57,211	-0.02(-1.38%)
Nov 01, 2024	1.360	1.450	1.360	1.450	41,608	+0.07(+5.07%)
Oct 31, 2024	1.440	1.510	1.350	1.380	164,234	-0.06(-4.17%)
Oct 30, 2024	1.580	1.600	1.410	1.440	97,570	-0.11(-7.10%)
Oct 29, 2024	1.600	1.670	1.540	1.550	90,933	-0.09(-5.49%)
Oct 28, 2024	1.640	1.720	1.630	1.640	59,751	+0.04(+2.50%)
Oct 25, 2024	1.530	1.655	1.530	1.600	127,184	+0.13(+8.84%)
Oct 24, 2024	1.370	1.470	1.370	1.470	85,750	+0.08(+5.76%)
Oct 23, 2024	1.550	1.590	1.370	1.390	239,855	-0.17(-10.90%)
Oct 22, 2024	1.540	1.605	1.520	1.560	88,281	-0.03(-1.89%)
Oct 21, 2024	1.680	1.712	1.560	1.590	68,569	-0.08(-4.79%)
Oct 18, 2024	1.600	1.720	1.600	1.670	63,689	+0.04(+2.45%)
Oct 17, 2024	1.780	1.790	1.630	1.630	110,574	-0.09(-5.23%)
Oct 16, 2024	1.820	1.830	1.692	1.720	113,018	-0.07(-3.91%)
Oct 15, 2024	1.900	1.938	1.760	1.790	152,782	-0.11(-5.79%)
Oct 14, 2024	2.030	2.030	1.890	1.900	258,649	-0.08(-4.04%)
Oct 11, 2024	2.010	2.020	1.970	1.980	118,371	+0.00(+0.00%)
Oct 10, 2024	1.950	2.020	1.920	1.980	18,725	+0.03(+1.54%)
Oct 09, 2024	1.990	2.050	1.940	1.950	66,048	-0.04(-2.01%)
Oct 08, 2024	2.050	2.051	1.990	1.990	30,614	-0.06(-2.93%)
Oct 07, 2024	2.140	2.140	2.030	2.050	64,349	-0.01(-0.49%)
Oct 04, 2024	2.100	2.340	1.995	2.060	156,799	+0.02(+0.98%)
Oct 03, 2024	2.060	2.070	1.920	2.040	72,289	+0.02(+0.99%)
Oct 02, 2024	2.090	2.090	1.980	2.020	33,327	+0.01(+0.50%)

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.