Advertisement
U.S. markets closed

Captivision Inc. (CAPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.8491+0.0561 (+7.07%)
At close: 04:00PM EST
0.8300 -0.02 (-2.25%)
After hours: 06:48PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20240.76900.86400.72100.84900.8490305,700
Nov 21, 20240.77000.80000.70000.79300.7930297,100
Nov 20, 20240.79000.79400.67000.77000.7700335,300
Nov 19, 20240.68300.83300.68300.80000.8000242,400
Nov 18, 20240.80800.80800.67000.69700.6970432,200
Nov 15, 20241.03001.03000.86300.88500.8850157,400
Nov 14, 20240.98001.03000.97000.98900.989099,900
Nov 13, 20241.10001.10000.75500.96100.9610529,900
Nov 12, 20241.22001.23001.03001.07001.0700465,300
Nov 11, 20241.32001.35001.24001.25001.2500166,000
Nov 08, 20241.37001.42001.26901.35001.3500111,200
Nov 07, 20241.36001.41501.33001.39001.390093,200
Nov 06, 20241.40001.42001.32501.37001.3700106,200
Nov 05, 20241.43001.45001.39001.42001.420063,600
Nov 04, 20241.47001.56001.40001.43001.430057,200
Nov 01, 20241.36001.45001.36001.45001.450041,600
Oct 31, 20241.44001.51001.35001.38001.3800164,300
Oct 30, 20241.58001.60001.41001.44001.440097,600
Oct 29, 20241.60001.67001.54001.55001.550090,900
Oct 28, 20241.64001.72001.63001.64001.640059,500
Oct 25, 20241.53001.65501.53001.60001.6000127,100
Oct 24, 20241.37001.47001.37001.47001.470085,800
Oct 23, 20241.55001.59001.37001.39001.3900239,900
Oct 22, 20241.54001.60601.52001.56001.560088,300
Oct 21, 20241.68001.71201.56001.59001.590068,600
Oct 18, 20241.60001.72001.60001.67001.670063,700
Oct 17, 20241.78001.79001.63001.63001.6300110,600
Oct 16, 20241.82001.83001.69201.72001.7200113,000
Oct 15, 20241.90001.93801.76001.79001.7900152,800
Oct 14, 20242.03002.03001.89001.90001.9000258,500
Oct 11, 20242.00502.02001.97001.98001.9800118,300
Oct 10, 20241.95002.02001.92001.98001.980018,700
Oct 09, 20241.99002.05001.94001.95001.950066,000
Oct 08, 20242.05002.05101.99001.99001.990030,600
Oct 07, 20242.14002.14002.03002.05002.050064,300
Oct 04, 20242.10002.34001.99502.06002.0600156,800
Oct 03, 20242.05502.07001.92002.04002.040072,300
Oct 02, 20242.09002.09001.98002.02002.020033,300
Oct 01, 20242.01902.10001.97002.01002.010089,500
Sep 30, 20242.06002.06001.94001.96501.965090,800
Sep 27, 20242.02002.14002.02002.04902.0490105,600
Sep 26, 20242.32002.35302.02002.02502.0250252,900
Sep 25, 20242.47002.47002.32002.34002.340049,800
Sep 24, 20242.47002.50102.41002.41002.410072,300
Sep 23, 20242.60002.60002.47002.50002.5000100,900
Sep 20, 20242.31002.55002.31002.51002.5100166,700
Sep 19, 20242.29002.44002.25002.32002.3200113,600
Sep 18, 20242.35002.37002.27002.28002.280060,300
Sep 17, 20242.35002.40002.32002.34002.340046,000
Sep 16, 20242.35002.39002.33002.34002.340040,100
Sep 13, 20242.49002.49002.37002.39002.390092,400
Sep 12, 20242.27002.47002.27002.44002.4400133,500
Sep 11, 20242.20002.38502.15002.30002.300091,100
Sep 10, 20242.15002.24002.12002.15002.1500141,100
Sep 09, 20242.50002.60002.13002.13002.1300361,400
Sep 06, 20242.18002.55002.15002.34002.3400402,900
Sep 05, 20242.06002.22001.98002.16002.1600164,000
Sep 04, 20241.92002.16001.92002.05002.0500108,600
Sep 03, 20242.03002.08001.92501.96001.9600112,600
Aug 30, 20241.89001.95001.89001.93001.930023,900
Aug 29, 20242.01002.01001.88001.90001.900034,600
Aug 28, 20241.98002.02001.88001.90001.900061,100
Aug 27, 20242.07002.18001.94001.95001.950088,100
Aug 26, 20241.80002.22501.80002.09002.0900251,100
Aug 23, 20241.78001.79001.73001.78001.780063,800
Aug 22, 20241.63001.79001.63001.73001.730049,500
Aug 21, 20241.84001.84001.60001.65001.6500203,700
Aug 20, 20241.85001.86001.80001.81001.8100101,800
Aug 19, 20241.83001.88001.81001.85001.850078,200
Aug 16, 20241.83001.89001.82001.83001.830083,000
Aug 15, 20241.85001.89001.84001.87001.870079,500
Aug 14, 20241.88001.91001.82001.83001.830082,000
Aug 13, 20241.99001.99001.87001.90001.900094,600
Aug 12, 20241.98002.06001.98001.98001.980066,000
Aug 09, 20242.10002.14001.94001.97001.9700115,200
Aug 08, 20242.00002.15001.92002.00002.0000137,900
Aug 07, 20242.02002.29801.91001.99001.9900222,100
Aug 06, 20241.77002.04001.72001.94001.9400156,200
Aug 05, 20241.66001.89901.57001.63001.6300248,900
Aug 02, 20241.97001.98001.69001.70001.7000186,200
Aug 01, 20242.08002.10001.97001.98001.9800189,000
Jul 31, 20242.05002.14002.04002.09002.0900149,800
Jul 30, 20242.18002.18002.01002.01002.0100147,800
Jul 29, 20242.22002.26002.05002.22002.2200198,500
Jul 26, 20242.30002.32002.09002.22002.2200243,500
Jul 25, 20242.25002.31002.16002.30502.3050276,400
Jul 24, 20242.32002.32001.97502.29002.2900246,600
Jul 23, 20242.33002.39002.28002.28002.280093,800
Jul 22, 20242.38002.42002.29002.37002.3700273,000
Jul 19, 20242.42002.44002.32002.34002.3400184,100
Jul 18, 20242.39002.43002.36002.40002.4000184,400
Jul 17, 20242.37002.44002.31002.40002.4000178,900
Jul 16, 20242.40002.51002.34002.39002.3900224,900
Jul 15, 20242.63002.69002.36002.39002.3900412,000
Jul 12, 20242.81002.83002.58002.65002.6500335,800
Jul 11, 20242.58002.88002.53002.88002.8800229,300
Jul 10, 20242.40002.60002.39502.57002.5700260,800
Jul 09, 20242.49002.59002.39002.40002.4000238,100
Jul 08, 20243.06003.11002.56002.56002.5600265,900
Jul 05, 20242.51003.07002.50003.01003.0100292,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...