Captivision Inc. (CAPT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | 61,400 |
| 09 May 2024 | 5.04 | 5.22 | 5.03 | 5.19 | 5.19 | 52,600 |
| 08 May 2024 | 5.01 | 5.03 | 4.94 | 5.02 | 5.02 | 32,000 |
| 07 May 2024 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | 31,900 |
| 06 May 2024 | 5.12 | 5.22 | 4.94 | 4.98 | 4.98 | 20,800 |
| 03 May 2024 | 5.02 | 5.06 | 4.89 | 5.05 | 5.05 | 33,000 |
| 02 May 2024 | 5.01 | 5.06 | 4.88 | 5.00 | 5.00 | 36,600 |
| 01 May 2024 | 4.93 | 5.00 | 4.84 | 4.85 | 4.85 | 35,700 |
| 30 Apr 2024 | 5.12 | 5.17 | 4.92 | 4.95 | 4.95 | 16,100 |
| 29 Apr 2024 | 5.37 | 5.40 | 5.07 | 5.08 | 5.08 | 31,200 |
| 26 Apr 2024 | 5.06 | 5.54 | 5.06 | 5.38 | 5.38 | 59,000 |
| 25 Apr 2024 | 4.90 | 5.07 | 4.90 | 5.02 | 5.02 | 35,300 |
| 24 Apr 2024 | 5.88 | 5.88 | 4.82 | 4.91 | 4.91 | 114,100 |
| 23 Apr 2024 | 5.76 | 5.90 | 5.70 | 5.86 | 5.86 | 73,600 |
| 22 Apr 2024 | 4.84 | 5.97 | 4.84 | 5.95 | 5.95 | 179,300 |
| 19 Apr 2024 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | 61,600 |
| 18 Apr 2024 | 4.97 | 5.07 | 4.91 | 4.92 | 4.92 | 32,800 |
| 17 Apr 2024 | 4.94 | 5.35 | 4.94 | 4.95 | 4.95 | 98,000 |
| 16 Apr 2024 | 5.10 | 5.12 | 4.86 | 4.95 | 4.95 | 83,400 |
| 15 Apr 2024 | 5.11 | 5.25 | 5.07 | 5.07 | 5.07 | 64,100 |
| 12 Apr 2024 | 5.11 | 5.12 | 5.05 | 5.12 | 5.12 | 57,900 |
| 11 Apr 2024 | 5.19 | 5.25 | 5.11 | 5.12 | 5.12 | 45,000 |
| 10 Apr 2024 | 5.55 | 5.59 | 5.28 | 5.28 | 5.28 | 41,500 |
| 09 Apr 2024 | 5.69 | 5.75 | 5.56 | 5.59 | 5.59 | 40,600 |
| 08 Apr 2024 | 5.78 | 5.82 | 5.67 | 5.67 | 5.67 | 22,900 |
| 05 Apr 2024 | 5.89 | 5.90 | 5.80 | 5.80 | 5.80 | 29,500 |
| 04 Apr 2024 | 5.84 | 5.99 | 5.84 | 5.87 | 5.87 | 58,100 |
| 03 Apr 2024 | 5.75 | 6.04 | 5.75 | 5.82 | 5.82 | 53,000 |
| 02 Apr 2024 | 6.05 | 6.08 | 5.70 | 5.83 | 5.83 | 56,900 |
| 01 Apr 2024 | 6.43 | 6.49 | 6.11 | 6.12 | 6.12 | 81,300 |
| 28 Mar 2024 | 6.52 | 6.55 | 6.45 | 6.55 | 6.55 | 52,600 |
| 27 Mar 2024 | 6.60 | 6.67 | 6.52 | 6.54 | 6.54 | 89,400 |
| 26 Mar 2024 | 6.70 | 6.75 | 6.60 | 6.65 | 6.65 | 88,900 |
| 25 Mar 2024 | 6.67 | 6.68 | 6.28 | 6.51 | 6.51 | 156,400 |
| 22 Mar 2024 | 6.08 | 6.38 | 6.01 | 6.34 | 6.34 | 120,700 |
| 21 Mar 2024 | 5.22 | 5.65 | 5.00 | 5.65 | 5.65 | 108,900 |
| 20 Mar 2024 | 5.30 | 5.35 | 5.08 | 5.19 | 5.19 | 50,800 |
| 19 Mar 2024 | 5.30 | 5.39 | 5.16 | 5.21 | 5.21 | 66,600 |
| 18 Mar 2024 | 5.32 | 5.44 | 5.27 | 5.33 | 5.33 | 51,800 |
| 15 Mar 2024 | 5.51 | 5.72 | 5.25 | 5.25 | 5.25 | 66,300 |
| 14 Mar 2024 | 5.80 | 5.81 | 5.50 | 5.57 | 5.57 | 42,300 |
| 13 Mar 2024 | 5.94 | 5.96 | 5.77 | 5.80 | 5.80 | 34,300 |
| 12 Mar 2024 | 5.98 | 6.03 | 5.88 | 5.92 | 5.92 | 29,600 |
| 11 Mar 2024 | 6.02 | 6.23 | 5.79 | 5.87 | 5.87 | 66,500 |
| 08 Mar 2024 | 6.29 | 6.75 | 5.80 | 5.91 | 5.91 | 139,800 |
| 07 Mar 2024 | 6.01 | 6.37 | 6.00 | 6.33 | 6.33 | 42,000 |
| 06 Mar 2024 | 6.13 | 6.14 | 5.87 | 5.93 | 5.93 | 81,100 |
| 05 Mar 2024 | 6.09 | 6.34 | 6.07 | 6.14 | 6.14 | 64,900 |
| 04 Mar 2024 | 6.47 | 6.47 | 5.41 | 6.00 | 6.00 | 153,100 |
| 01 Mar 2024 | 6.09 | 6.40 | 6.07 | 6.35 | 6.35 | 43,900 |
| 29 Feb 2024 | 5.80 | 6.12 | 5.80 | 6.10 | 6.10 | 106,400 |
| 28 Feb 2024 | 6.00 | 6.06 | 5.67 | 5.81 | 5.81 | 156,100 |
| 27 Feb 2024 | 6.11 | 6.12 | 5.60 | 5.67 | 5.67 | 175,600 |
| 26 Feb 2024 | 5.97 | 6.27 | 5.92 | 6.03 | 6.03 | 168,300 |
| 23 Feb 2024 | 6.65 | 6.66 | 6.32 | 6.40 | 6.40 | 88,000 |
| 22 Feb 2024 | 6.92 | 6.95 | 6.65 | 6.70 | 6.70 | 109,200 |
| 21 Feb 2024 | 7.15 | 7.40 | 6.71 | 6.73 | 6.73 | 183,100 |
| 20 Feb 2024 | 7.49 | 7.51 | 7.21 | 7.30 | 7.30 | 133,700 |
| 16 Feb 2024 | 7.71 | 7.72 | 7.20 | 7.52 | 7.52 | 224,700 |
| 15 Feb 2024 | 7.90 | 7.90 | 7.70 | 7.76 | 7.76 | 153,200 |
| 14 Feb 2024 | 7.52 | 7.87 | 7.52 | 7.87 | 7.87 | 151,100 |
| 13 Feb 2024 | 7.25 | 7.64 | 7.25 | 7.58 | 7.58 | 129,600 |
| 12 Feb 2024 | 7.42 | 7.60 | 7.33 | 7.35 | 7.35 | 172,200 |
| 09 Feb 2024 | 7.29 | 7.74 | 7.29 | 7.65 | 7.65 | 68,500 |
| 08 Feb 2024 | 7.54 | 7.65 | 7.02 | 7.02 | 7.02 | 174,800 |
| 07 Feb 2024 | 7.15 | 7.92 | 7.15 | 7.68 | 7.68 | 452,800 |
| 06 Feb 2024 | 7.17 | 7.19 | 6.93 | 7.01 | 7.01 | 115,200 |
| 05 Feb 2024 | 7.45 | 7.70 | 7.01 | 7.18 | 7.18 | 285,700 |
| 02 Feb 2024 | 7.09 | 7.56 | 6.81 | 7.49 | 7.49 | 507,200 |
| 01 Feb 2024 | 6.50 | 6.88 | 6.18 | 6.77 | 6.77 | 379,500 |
| 31 Jan 2024 | 5.08 | 5.98 | 4.98 | 5.82 | 5.82 | 296,800 |
| 30 Jan 2024 | 4.96 | 5.18 | 4.96 | 5.08 | 5.08 | 181,400 |
| 29 Jan 2024 | 4.98 | 5.14 | 4.88 | 4.98 | 4.98 | 184,100 |
| 26 Jan 2024 | 4.30 | 4.76 | 4.30 | 4.69 | 4.69 | 89,900 |
| 25 Jan 2024 | 4.46 | 4.50 | 4.11 | 4.16 | 4.16 | 99,300 |
| 24 Jan 2024 | 4.59 | 4.62 | 4.54 | 4.58 | 4.58 | 81,100 |
| 23 Jan 2024 | 4.75 | 4.79 | 4.58 | 4.61 | 4.61 | 104,700 |
| 22 Jan 2024 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | 67,600 |
| 19 Jan 2024 | 4.90 | 4.90 | 4.77 | 4.88 | 4.88 | 63,000 |
| 18 Jan 2024 | 4.94 | 5.19 | 4.23 | 4.76 | 4.76 | 295,400 |
| 17 Jan 2024 | 4.68 | 5.03 | 4.68 | 4.87 | 4.87 | 285,000 |
| 16 Jan 2024 | 4.85 | 4.93 | 4.30 | 4.73 | 4.73 | 437,000 |
| 12 Jan 2024 | 3.86 | 4.77 | 3.86 | 4.64 | 4.64 | 453,700 |
| 11 Jan 2024 | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | 82,600 |
| 10 Jan 2024 | 3.74 | 3.96 | 3.73 | 3.77 | 3.77 | 114,700 |
| 09 Jan 2024 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | 77,600 |
| 08 Jan 2024 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | 55,900 |
| 05 Jan 2024 | 3.78 | 3.83 | 3.57 | 3.61 | 3.61 | 146,700 |
| 04 Jan 2024 | 3.87 | 3.91 | 3.68 | 3.75 | 3.75 | 232,900 |
| 03 Jan 2024 | 3.86 | 3.89 | 3.80 | 3.89 | 3.89 | 65,100 |
| 02 Jan 2024 | 3.85 | 3.94 | 3.83 | 3.85 | 3.85 | 136,200 |
| 29 Dec 2023 | 3.74 | 3.82 | 3.61 | 3.72 | 3.72 | 275,000 |
| 28 Dec 2023 | 3.45 | 3.73 | 3.45 | 3.66 | 3.66 | 170,100 |
| 27 Dec 2023 | 3.30 | 3.42 | 3.25 | 3.41 | 3.41 | 353,300 |
| 26 Dec 2023 | 3.33 | 3.36 | 3.18 | 3.20 | 3.20 | 492,500 |
| 22 Dec 2023 | 3.37 | 3.45 | 3.30 | 3.35 | 3.35 | 308,200 |
| 21 Dec 2023 | 3.20 | 3.49 | 3.20 | 3.35 | 3.35 | 267,200 |
| 20 Dec 2023 | 3.28 | 3.30 | 3.15 | 3.20 | 3.20 | 220,200 |
| 19 Dec 2023 | 3.37 | 3.56 | 3.23 | 3.23 | 3.23 | 549,800 |
| 18 Dec 2023 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | 281,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.