Captivision Inc. Ordinary Shares (CAPT) Historical Stock Data
2.39 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CAPT is down -0.81% a day on average. There have been 15 days where Captivision Inc. Ordinary Shares closed green and 15 days where CAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2.49 | 2.39 | ↓$0.10 (-4.02%) | 2.37 | 2.49 | 92.50K |
| 2024-09-12 | 2.27 | 2.44 | ↑$0.17 (7.49%) | 2.27 | 2.47 | 133.55K |
| 2024-09-11 | 2.20 | 2.30 | ↑$0.10 (4.55%) | 2.15 | 2.39 | 91.09K |
| 2024-09-10 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.12 | 2.24 | 141.12K |
| 2024-09-09 | 2.50 | 2.13 | ↓$0.37 (-14.80%) | 2.13 | 2.60 | 361.49K |
| 2024-09-06 | 2.18 | 2.34 | ↑$0.16 (7.34%) | 2.15 | 2.55 | 402.91K |
| 2024-09-05 | 2.06 | 2.16 | ↑$0.10 (4.85%) | 1.98 | 2.22 | 163.99K |
| 2024-09-04 | 1.92 | 2.05 | ↑$0.13 (6.77%) | 1.92 | 2.16 | 108.64K |
| 2024-09-03 | 2.03 | 1.96 | ↓$0.07 (-3.45%) | 1.93 | 2.08 | 112.63K |
| 2024-08-30 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.89 | 1.95 | 23.89K |
| 2024-08-29 | 2.01 | 1.90 | ↓$0.11 (-5.47%) | 1.88 | 2.01 | 34.68K |
| 2024-08-28 | 1.98 | 1.90 | ↓$0.08 (-4.04%) | 1.88 | 2.02 | 61.09K |
| 2024-08-27 | 2.07 | 1.95 | ↓$0.12 (-5.80%) | 1.94 | 2.18 | 88.09K |
| 2024-08-26 | 1.80 | 2.09 | ↑$0.29 (16.11%) | 1.80 | 2.22 | 250.71K |
| 2024-08-23 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.73 | 1.79 | 63.81K |
| 2024-08-21 | 1.84 | 1.65 | ↓$0.19 (-10.33%) | 1.60 | 1.84 | 203.85K |
| 2024-08-20 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.80 | 1.86 | 101.85K |
| 2024-08-19 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.81 | 1.88 | 78.19K |
| 2024-08-16 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.82 | 1.89 | 83.08K |
| 2024-08-15 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.84 | 1.89 | 79.53K |
| 2024-08-14 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.82 | 1.91 | 82K |
| 2024-08-13 | 1.99 | 1.90 | ↓$0.09 (-4.52%) | 1.87 | 1.99 | 94.62K |
| 2024-08-12 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.98 | 2.06 | 65.97K |
| 2024-08-09 | 2.10 | 1.97 | ↓$0.13 (-6.19%) | 1.94 | 2.14 | 115.24K |
| 2024-08-08 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.92 | 2.15 | 137.95K |
| 2024-08-07 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.91 | 2.30 | 222.17K |
| 2024-08-06 | 1.77 | 1.94 | ↑$0.17 (9.60%) | 1.72 | 2.04 | 156.17K |
| 2024-08-05 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.57 | 1.90 | 248.90K |
| 2024-08-02 | 1.97 | 1.70 | ↓$0.27 (-13.71%) | 1.69 | 1.98 | 186.18K |
| 2024-08-01 | 2.08 | 1.98 | ↓$0.10 (-4.81%) | 1.97 | 2.10 | 189.03K |
Create an account or log in to view more rows.
$CAPT time to run
$CAPT power hour will be fucking crazy
$CAPT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CAPT longer we hold
more pressure on the shorts
$CAPT come back next earning
$CAPT I warned everyone this company sucks
$CAPT I’ll be buying more if this dips!
$CAPT so tired of this pos let's fly already
$CAPT I like it
$CAPT has just been halted from trading due to volatility.