Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Captivision Inc. - Ordinary Shares (NQ:CAPT)

0.4999 +0.0299 (+6.36%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 19, 2026 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 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.
© 2025 FinancialContent. All rights reserved.