Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Captivision Inc. (CAPT)

Compare
0.5630
+0.0840
+(17.54%)
At close: February 21 at 4:00:00 PM EST
0.5580
-0.00
(-0.89%)
After hours: 7:59:56 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.51800.57200.50000.56300.56301,646,800
Feb 20, 20250.47800.53000.46100.47900.47901,223,900
Feb 19, 20250.43200.47000.43200.46000.4600824,600
Feb 18, 20250.44100.45800.43000.45300.4530921,000
Feb 14, 20250.46000.47700.43600.45900.4590850,400
Feb 13, 20250.45000.47600.44000.47600.4760913,800
Feb 12, 20250.45000.47700.41600.46000.46001,106,400
Feb 11, 20250.48400.51000.44300.45900.45901,637,900
Feb 10, 20250.50300.52800.42800.44800.44802,701,000
Feb 7, 20250.59100.60500.51500.52900.52904,244,000
Feb 6, 20250.72000.88900.51500.56000.560023,106,700
Feb 5, 20250.97500.99000.66500.68200.68208,842,600
Feb 4, 20250.45001.94000.45001.05001.0500245,999,900
Feb 3, 20250.42000.44500.40300.43900.4390303,100
Jan 31, 20250.40900.43900.38500.42100.4210187,100
Jan 30, 20250.40200.41500.37400.41000.4100349,500
Jan 29, 20250.37100.41700.37100.40900.4090239,100
Jan 28, 20250.42000.42600.37000.38200.3820301,200
Jan 27, 20250.46000.47900.41500.42800.4280206,600
Jan 24, 20250.45800.46500.44500.46000.4600114,000
Jan 23, 20250.46100.48600.43200.43600.4360220,600
Jan 22, 20250.47000.48700.44100.46900.4690252,500
Jan 21, 20250.52000.52900.46100.46600.4660283,800
Jan 17, 20250.53200.59200.50000.51200.5120308,000
Jan 16, 20250.50000.56100.43100.53700.5370384,500
Jan 15, 20250.55000.56700.50200.50400.5040224,300
Jan 14, 20250.56800.58900.55000.55000.5500127,800
Jan 13, 20250.60000.61900.55000.56700.5670209,300
Jan 10, 20250.62300.64500.61400.61400.6140180,800
Jan 8, 20250.67500.68500.60000.61400.6140206,600
Jan 7, 20250.70000.73100.66000.67000.6700149,800
Jan 6, 20250.75100.82500.70000.70100.7010160,000
Jan 3, 20250.70400.74000.70400.74000.740046,200
Jan 2, 20250.79100.79100.68900.70900.7090136,300
Dec 31, 20240.78000.79900.68800.70600.7060189,000
Dec 30, 20240.72000.80000.71000.79000.7900253,600
Dec 27, 20240.62900.71900.57600.70600.7060669,500
Dec 26, 20240.69100.69100.61200.62900.6290460,900
Dec 24, 20240.68400.70800.67500.67500.6750112,000
Dec 23, 20240.71800.71800.66900.70500.7050250,000
Dec 20, 20240.65000.71800.65000.71800.7180160,500
Dec 19, 20240.66400.69400.66000.68100.6810325,000
Dec 18, 20240.68100.71000.65600.66500.6650392,500
Dec 17, 20240.68000.69000.65100.66700.6670293,600
Dec 16, 20240.72500.74000.68000.68900.6890403,900
Dec 13, 20240.79900.81000.72000.72100.7210276,000
Dec 12, 20240.89500.93000.77800.78800.7880275,800
Dec 11, 20240.77500.99000.77500.91800.9180512,400
Dec 10, 20240.81000.82000.77000.77400.7740304,700
Dec 9, 20240.83600.85900.75000.77000.7700226,700
Dec 6, 20240.81900.86700.81500.84600.8460146,500
Dec 5, 20240.88000.89500.79000.82500.8250263,600
Dec 4, 20240.87000.91000.85000.85100.8510189,600
Dec 3, 20240.98200.98200.81200.88000.8800427,500
Dec 2, 20241.08001.09000.97000.98800.9880275,800
Nov 29, 20241.15001.22001.00001.03001.0300352,900
Nov 27, 20241.25001.43001.11001.16001.1600704,900
Nov 26, 20240.86001.18900.86001.11001.1100504,900
Nov 25, 20240.87500.90000.80000.86900.8690208,800
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 8, 20241.37001.42001.26901.35001.3500111,200
Nov 7, 20241.36001.41501.33001.39001.390093,200
Nov 6, 20241.40001.42001.32501.37001.3700106,200
Nov 5, 20241.43001.45001.39001.42001.420063,600
Nov 4, 20241.47001.56001.40001.43001.430057,200
Nov 1, 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 9, 20241.99002.05001.94001.95001.950066,000
Oct 8, 20242.05002.05101.99001.99001.990030,600
Oct 7, 20242.14002.14002.03002.05002.050064,300
Oct 4, 20242.10002.34001.99502.06002.0600156,800
Oct 3, 20242.05502.07001.92002.04002.040072,300
Oct 2, 20242.09002.09001.98002.02002.020033,300
Oct 1, 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 9, 20242.50002.60002.13002.13002.1300361,400
Sep 6, 20242.18002.55002.15002.34002.3400402,900
Sep 5, 20242.06002.22001.98002.16002.1600164,000
Sep 4, 20241.92002.16001.92002.05002.0500108,600
Sep 3, 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 9, 20242.10002.14001.94001.97001.9700115,200
Aug 8, 20242.00002.15001.92002.00002.0000137,900
Aug 7, 20242.02002.29801.91001.99001.9900222,100
Aug 6, 20241.77002.04001.72001.94001.9400156,200
Aug 5, 20241.66001.89901.57001.63001.6300248,900
Aug 2, 20241.97001.98001.69001.70001.7000186,200
Aug 1, 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 9, 20242.49002.59002.39002.40002.4000238,100
Jul 8, 20243.06003.11002.56002.56002.5600265,900
Jul 5, 20242.51003.07002.50003.01003.0100292,700
Jul 3, 20242.32002.56202.32002.45002.4500146,400
Jul 2, 20242.34002.41002.28002.35002.3500166,000
Jul 1, 20242.52002.58002.32002.34002.3400173,300
Jun 28, 20242.57002.71002.57002.67002.6700140,200
Jun 27, 20242.65002.81002.59002.63002.6300184,700
Jun 26, 20242.74002.75002.58002.69002.690099,500
Jun 25, 20242.62003.06602.52002.68002.6800398,200
Jun 24, 20242.87003.01002.35002.47002.4700271,600
Jun 21, 20243.05003.08002.93002.95002.950053,200
Jun 20, 20243.11003.20003.04003.07003.070073,200
Jun 18, 20243.20003.32003.01003.07003.0700115,700
Jun 17, 20243.13003.32003.13003.31003.3100110,000
Jun 14, 20243.50003.57303.06003.18003.1800377,400
Jun 13, 20242.91003.25002.89003.14003.1400341,400
Jun 12, 20242.87002.97002.81002.88002.8800181,600
Jun 11, 20242.99003.03002.71002.74002.7400180,700
Jun 10, 20243.12003.23002.98002.99502.9950330,400
Jun 7, 20243.35003.41002.93002.99502.9950157,500
Jun 6, 20243.43003.50003.35003.39003.3900171,400
Jun 5, 20243.78003.83003.44003.48003.4800252,400
Jun 4, 20243.70004.50903.47003.54003.54001,163,900
Jun 3, 20244.67004.89003.35003.39003.3900224,000
May 31, 20244.84004.89104.69004.72004.720077,800
May 30, 20245.13005.32004.82004.88004.880094,200
May 29, 20245.14005.72005.10005.21005.2100149,700
May 28, 20245.30005.43005.09005.19005.1900264,300
May 24, 20245.10005.32105.07005.09005.090089,000
May 23, 20245.19005.36005.18005.19005.190078,600
May 22, 20245.22005.36005.20005.22005.220044,500
May 21, 20245.13005.23005.05005.20005.200085,300
May 20, 20245.18005.24005.10005.13005.130058,100
May 17, 20244.87005.39004.80005.02005.020079,100
May 16, 20244.82004.93004.79004.80004.800044,600
May 15, 20244.74004.90004.74004.80004.800038,900
May 14, 20245.03005.09004.53004.53004.530077,200
May 13, 20245.22005.22005.01005.04005.040035,100
May 10, 20245.21005.22005.14005.14005.140061,400
May 9, 20245.04005.22505.03005.19005.190052,600
May 8, 20245.01005.03004.94005.02005.020032,000
May 7, 20244.98005.05004.92004.94004.940031,900
May 6, 20245.12005.21504.94004.98004.980020,800
May 3, 20245.02005.06004.89505.05005.050033,000
May 2, 20245.01005.06004.88005.00005.000036,600
May 1, 20244.93005.00004.84004.85404.854035,700
Apr 30, 20245.12005.17004.92004.95004.950016,100
Apr 29, 20245.37005.40005.07005.08005.080031,200
Apr 26, 20245.06005.54005.06005.38005.380059,000
Apr 25, 20244.90005.07004.90005.02005.020035,300
Apr 24, 20245.88005.88004.82004.91004.9100114,100
Apr 23, 20245.76005.90005.70005.86005.860073,600
Apr 22, 20244.84005.96704.84005.95005.9500179,300
Apr 19, 20244.90004.90004.62004.64004.640061,600
Apr 18, 20244.97005.06904.91004.92004.920032,800
Apr 17, 20244.94005.35004.94004.95004.950098,000
Apr 16, 20245.10005.12004.86004.95004.950083,400
Apr 15, 20245.11005.25005.07005.07005.070064,100
Apr 12, 20245.11005.12005.05005.12005.120057,900
Apr 11, 20245.19005.25005.11005.12005.120045,000
Apr 10, 20245.55005.59005.28005.28005.280041,500
Apr 9, 20245.69005.75005.56005.59005.590040,600
Apr 8, 20245.78005.82005.67005.67005.670022,900
Apr 5, 20245.89005.90005.80005.80005.800029,500
Apr 4, 20245.84005.99005.84005.87005.870058,100
Apr 3, 20245.75006.04005.75005.82005.820053,000
Apr 2, 20246.05006.08005.70005.83005.830056,900
Apr 1, 20246.43006.49006.11006.12006.120081,300
Mar 28, 20246.52006.55006.45006.55006.550052,600
Mar 27, 20246.60006.67006.52006.54006.540089,400
Mar 26, 20246.70006.75006.60006.65006.650088,900
Mar 25, 20246.67006.67806.27906.50506.5050156,400
Mar 22, 20246.08006.38006.01006.34006.3400120,700
Mar 21, 20245.22005.65005.00005.65005.6500108,900
Mar 20, 20245.30005.35005.08005.19005.190050,800
Mar 19, 20245.30005.39005.16005.21005.210066,600
Mar 18, 20245.32005.44005.27005.33005.330051,800
Mar 15, 20245.51005.72005.25005.25005.250066,300
Mar 14, 20245.80005.80605.50005.57005.570042,300
Mar 13, 20245.94005.96005.77005.80005.800034,300
Mar 12, 20245.98006.03005.88005.92005.920029,600
Mar 11, 20246.02006.23005.79005.87005.870066,500
Mar 8, 20246.29006.75005.80005.91005.9100139,800
Mar 7, 20246.01006.37006.00006.33006.330042,000
Mar 6, 20246.13006.14005.87005.93005.930081,100
Mar 5, 20246.09006.34006.07006.14006.140064,900
Mar 4, 20246.47006.47005.41006.00006.0000153,100
Mar 1, 20246.09006.40006.07006.35006.350043,900
Feb 29, 20245.80006.12005.80006.10006.1000106,400
Feb 28, 20246.00006.06005.67005.81005.8100156,100
Feb 27, 20246.11006.12005.60005.67005.6700175,600
Feb 26, 20245.97006.27105.92006.03006.0300168,300
Feb 23, 20246.65006.66006.32006.40006.400088,000
Feb 22, 20246.92006.95006.65006.70006.7000109,200

Related Tickers

RETO ReTo Eco-Solutions, Inc.
0.4059
-1.00%
 
VITOF Vitro, S.A.B. de C.V.
0.6600
0.00%
 
CMTOY Cementos Argos S.A.
13.00
0.00%
 
CRH CRH plc
100.34
-2.18%