Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captivision Inc. - Ordinary Shares (NQ:CAPT)

1.090 +0.320 (+41.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.8400 1.130 0.8400 1.090 7,114,306 +0.32(+41.74%)
May 29, 2025 0.7500 0.8700 0.6548 0.7690 6,545,043 +0.13(+21.14%)
May 28, 2025 0.5500 0.6650 0.5500 0.6348 1,716,469 +0.08(+14.11%)
May 27, 2025 0.4850 0.6900 0.4850 0.5563 10,872,558 +0.10(+22.80%)
May 23, 2025 0.4220 0.4593 0.4220 0.4530 202,338 +0.03(+6.59%)
May 22, 2025 0.3800 0.4720 0.3786 0.4250 383,251 +0.04(+9.00%)
May 21, 2025 0.4184 0.4419 0.3810 0.3899 498,468 -0.03(-8.22%)
May 20, 2025 0.4510 0.4560 0.4207 0.4248 278,022 -0.04(-7.85%)
May 19, 2025 0.4700 0.4700 0.4411 0.4610 158,094 -0.01(-1.43%)
May 16, 2025 0.4728 0.4900 0.4570 0.4677 128,337 +0.01(+1.72%)
May 15, 2025 0.4485 0.4662 0.4485 0.4598 105,922 +0.01(+1.64%)
May 14, 2025 0.4510 0.4600 0.4462 0.4524 179,752 -0.01(-1.63%)
May 13, 2025 0.4787 0.4787 0.4428 0.4599 345,931 -0.02(-3.99%)
May 12, 2025 0.4801 0.4850 0.4770 0.4790 118,577 -0.00(-0.21%)
May 09, 2025 0.4720 0.4900 0.4720 0.4800 112,065 -0.01(-1.19%)
May 08, 2025 0.4825 0.4945 0.4663 0.4858 230,199 -0.00(-0.92%)
May 07, 2025 0.5064 0.5064 0.4840 0.4903 99,804 -0.01(-1.49%)
May 06, 2025 0.4888 0.4993 0.4869 0.4977 43,821 +0.00(+0.91%)
May 05, 2025 0.4963 0.4994 0.4856 0.4932 57,041 -0.00(-0.62%)
May 02, 2025 0.5000 0.5049 0.4939 0.4963 90,869 +0.00(+0.32%)
May 01, 2025 0.4740 0.4960 0.4740 0.4947 79,093 +0.02(+3.36%)
Apr 30, 2025 0.4960 0.4968 0.4759 0.4786 231,760 -0.02(-3.31%)
Apr 29, 2025 0.4900 0.4999 0.4880 0.4950 134,697 +0.00(+0.45%)
Apr 28, 2025 0.4900 0.5096 0.4852 0.4928 267,918 -0.00(-0.56%)
Apr 25, 2025 0.4981 0.5010 0.4902 0.4956 226,943 -0.01(-1.02%)
Apr 24, 2025 0.5057 0.5082 0.5000 0.5007 231,037 -0.00(-0.87%)
Apr 23, 2025 0.5042 0.5204 0.5012 0.5051 221,239 -0.00(-0.49%)
Apr 22, 2025 0.5097 0.5100 0.4941 0.5076 250,795 +0.00(+0.65%)
Apr 21, 2025 0.5000 0.5079 0.4860 0.5043 140,128 -0.00(-0.73%)
Apr 17, 2025 0.4900 0.5087 0.4888 0.5080 190,206 +0.01(+2.01%)
Apr 16, 2025 0.4821 0.5050 0.4821 0.4980 270,914 -0.00(-0.40%)
Apr 15, 2025 0.5158 0.5158 0.4968 0.5000 82,313 +0.00(+0.62%)
Apr 14, 2025 0.5000 0.5137 0.4901 0.4969 229,771 -0.00(-0.16%)
Apr 11, 2025 0.5195 0.5645 0.4952 0.4977 514,093 +0.01(+1.82%)
Apr 10, 2025 0.4828 0.4898 0.4706 0.4888 464,946 +0.01(+2.02%)
Apr 09, 2025 0.4900 0.5050 0.4790 0.4791 315,354 -0.02(-3.54%)
Apr 08, 2025 0.5005 0.5198 0.4911 0.4967 183,153 -0.00(-0.76%)
Apr 07, 2025 0.4900 0.5100 0.4845 0.5005 510,321 +0.01(+1.32%)
Apr 04, 2025 0.5060 0.5110 0.4940 0.4940 330,880 -0.00(-0.70%)
Apr 03, 2025 0.5004 0.5064 0.4900 0.4975 192,083 -0.01(-1.87%)
Apr 02, 2025 0.5070 0.5092 0.4950 0.5070 351,380 +0.01(+1.40%)
Apr 01, 2025 0.4700 0.5231 0.4700 0.5000 394,139 +0.03(+5.33%)
Mar 31, 2025 0.4903 0.5770 0.4250 0.4747 1,886,360 -0.02(-3.24%)
Mar 28, 2025 0.4702 0.6612 0.4702 0.4906 12,437,906 +0.06(+14.89%)
Mar 27, 2025 0.5340 0.5555 0.4010 0.4270 1,101,642 -0.12(-21.36%)
Mar 26, 2025 0.5420 0.6128 0.5213 0.5430 1,160,012 +0.05(+10.37%)
Mar 25, 2025 0.5605 0.5710 0.4810 0.4920 786,218 -0.05(-9.39%)
Mar 24, 2025 0.5680 0.6000 0.5330 0.5430 460,345 -0.03(-5.89%)
Mar 21, 2025 0.6100 0.6200 0.5695 0.5770 511,150 -0.04(-6.88%)
Mar 20, 2025 0.6120 0.6300 0.5842 0.6196 378,156 -0.01(-1.65%)
Mar 19, 2025 0.6260 0.6699 0.6090 0.6300 351,331 +0.00(+0.00%)
Mar 18, 2025 0.6900 0.6900 0.5981 0.6300 479,573 -0.02(-3.67%)
Mar 17, 2025 0.5670 0.6700 0.5670 0.6540 929,841 +0.08(+14.74%)
Mar 14, 2025 0.5220 0.5786 0.5220 0.5700 388,401 +0.04(+7.75%)
Mar 13, 2025 0.4860 0.5447 0.4860 0.5290 380,059 +0.04(+7.96%)
Mar 12, 2025 0.6080 0.6177 0.4710 0.4900 1,063,677 -0.12(-19.41%)
Mar 11, 2025 0.5600 0.6842 0.5600 0.6080 894,843 +0.05(+9.45%)
Mar 10, 2025 0.4900 0.5797 0.4900 0.5555 732,290 +0.06(+11.10%)
Mar 07, 2025 0.5000 0.5284 0.4825 0.5000 365,445 -0.01(-1.77%)
Mar 06, 2025 0.5000 0.5245 0.4751 0.5090 297,862 -0.01(-0.97%)
Mar 05, 2025 0.5300 0.5440 0.4952 0.5140 348,490 +0.01(+1.60%)
Mar 04, 2025 0.4752 0.5135 0.4752 0.5059 334,043 +0.02(+4.29%)
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 Of Service.