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

Captivision Inc. - Ordinary Shares (NQ:CAPT)

1.250 -0.050 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.250 1.290 1.235 1.250 203,574 -0.05(-3.85%)
Jul 31, 2025 1.320 1.320 1.240 1.300 276,207 -0.05(-3.70%)
Jul 30, 2025 1.470 1.470 1.330 1.350 362,234 -0.14(-9.40%)
Jul 29, 2025 1.500 1.500 1.471 1.490 315,115 +0.00(+0.00%)
Jul 28, 2025 1.530 1.530 1.475 1.490 204,339 -0.04(-2.61%)
Jul 25, 2025 1.540 1.540 1.500 1.530 232,399 -0.01(-0.65%)
Jul 24, 2025 1.490 1.565 1.480 1.540 401,995 +0.03(+1.99%)
Jul 23, 2025 1.480 1.520 1.450 1.510 239,475 +0.02(+1.34%)
Jul 22, 2025 1.590 1.600 1.470 1.490 399,613 -0.15(-9.15%)
Jul 21, 2025 1.680 1.680 1.600 1.640 243,888 +0.01(+0.61%)
Jul 18, 2025 1.610 1.640 1.550 1.630 275,361 -0.01(-0.61%)
Jul 17, 2025 1.490 1.640 1.470 1.640 406,567 +0.15(+10.07%)
Jul 16, 2025 1.910 1.930 1.300 1.490 1,670,353 -0.35(-19.02%)
Jul 15, 2025 1.750 1.850 1.750 1.840 735,197 +0.16(+9.52%)
Jul 14, 2025 1.650 1.700 1.605 1.680 655,897 +0.14(+9.09%)
Jul 11, 2025 1.480 1.630 1.480 1.540 672,684 +0.09(+6.21%)
Jul 10, 2025 1.500 1.570 1.430 1.450 880,524 +0.06(+4.32%)
Jul 09, 2025 1.300 1.400 1.300 1.390 648,412 +0.11(+8.59%)
Jul 08, 2025 1.230 1.290 1.200 1.280 509,649 +0.09(+7.56%)
Jul 07, 2025 1.140 1.190 1.140 1.190 239,564 +0.03(+2.59%)
Jul 03, 2025 1.160 1.170 1.145 1.160 78,886 +0.02(+1.75%)
Jul 02, 2025 1.160 1.160 1.120 1.140 123,778 +0.01(+0.88%)
Jul 01, 2025 1.210 1.210 1.100 1.130 254,265 -0.01(-0.88%)
Jun 30, 2025 1.160 1.161 1.120 1.140 258,697 +0.00(+0.00%)
Jun 27, 2025 1.140 1.160 1.090 1.140 250,874 -0.03(-2.15%)
Jun 26, 2025 1.140 1.180 1.140 1.165 213,039 +0.02(+1.30%)
Jun 25, 2025 1.150 1.190 1.140 1.150 243,928 -0.03(-2.54%)
Jun 24, 2025 1.180 1.370 1.150 1.180 644,480 +0.04(+3.51%)
Jun 23, 2025 1.170 1.190 1.140 1.140 265,821 -0.03(-2.56%)
Jun 20, 2025 1.130 1.200 1.130 1.170 198,468 +0.01(+0.86%)
Jun 18, 2025 1.230 1.230 1.150 1.160 200,259 -0.02(-1.69%)
Jun 17, 2025 1.270 1.298 1.140 1.180 450,096 -0.10(-7.81%)
Jun 16, 2025 1.220 1.300 1.220 1.280 308,176 +0.06(+4.92%)
Jun 13, 2025 1.300 1.300 1.200 1.220 476,934 -0.12(-8.96%)
Jun 12, 2025 1.220 1.350 1.220 1.340 486,560 +0.09(+7.20%)
Jun 11, 2025 1.190 1.315 1.190 1.250 404,990 +0.12(+10.62%)
Jun 10, 2025 1.010 1.195 1.010 1.130 665,578 +0.12(+11.88%)
Jun 09, 2025 1.230 1.340 0.9000 1.010 2,042,128 -0.22(-17.55%)
Jun 06, 2025 1.510 1.570 1.220 1.225 1,094,961 -0.29(-19.41%)
Jun 05, 2025 1.470 1.630 1.380 1.520 1,731,457 +0.20(+15.15%)
Jun 04, 2025 1.100 1.350 1.045 1.320 1,709,059 +0.33(+33.74%)
Jun 03, 2025 1.255 1.255 0.9700 0.9870 1,577,242 -0.28(-22.28%)
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.