Captivision Inc NASDAQ:CAPT Historical Prices

Below are the 86 trading days of historical prices for CAPT.

# Exchange Symbol Date Open High Low Close
86 NASDAQ CAPT Thu, Mar 21, 2024 5.34 5.35 5.26 5.26
85 NASDAQ CAPT Wed, Mar 20, 2024 5.30 5.35 5.08 5.19
84 NASDAQ CAPT Tue, Mar 19, 2024 5.30 5.39 5.16 5.21
83 NASDAQ CAPT Mon, Mar 18, 2024 5.32 5.44 5.27 5.33
82 NASDAQ CAPT Fri, Mar 15, 2024 5.51 5.72 5.25 5.25
81 NASDAQ CAPT Thu, Mar 14, 2024 5.80 5.81 5.50 5.57
80 NASDAQ CAPT Wed, Mar 13, 2024 5.94 5.96 5.77 5.80
79 NASDAQ CAPT Tue, Mar 12, 2024 5.98 6.03 5.88 5.92
78 NASDAQ CAPT Mon, Mar 11, 2024 6.02 6.23 5.79 5.87
77 NASDAQ CAPT Fri, Mar 8, 2024 6.29 6.75 5.80 5.91
76 NASDAQ CAPT Thu, Mar 7, 2024 6.01 6.37 6.00 6.33
75 NASDAQ CAPT Wed, Mar 6, 2024 6.13 6.14 5.87 5.93
74 NASDAQ CAPT Tue, Mar 5, 2024 6.09 6.34 6.07 6.14
73 NASDAQ CAPT Mon, Mar 4, 2024 6.47 6.47 5.41 6.00
72 NASDAQ CAPT Fri, Mar 1, 2024 6.09 6.40 6.07 6.35
71 NASDAQ CAPT Thu, Feb 29, 2024 5.80 6.12 5.80 6.10
70 NASDAQ CAPT Wed, Feb 28, 2024 6.00 6.06 5.67 5.81
69 NASDAQ CAPT Tue, Feb 27, 2024 6.11 6.12 5.60 5.67
68 NASDAQ CAPT Mon, Feb 26, 2024 5.97 6.27 5.92 6.03
67 NASDAQ CAPT Fri, Feb 23, 2024 6.65 6.66 6.32 6.40
66 NASDAQ CAPT Thu, Feb 22, 2024 6.92 6.95 6.65 6.70
65 NASDAQ CAPT Wed, Feb 21, 2024 7.15 7.40 6.71 6.73
64 NASDAQ CAPT Tue, Feb 20, 2024 7.49 7.51 7.21 7.30
63 NASDAQ CAPT Fri, Feb 16, 2024 7.71 7.72 7.20 7.52
62 NASDAQ CAPT Thu, Feb 15, 2024 7.90 7.90 7.70 7.76
61 NASDAQ CAPT Wed, Feb 14, 2024 7.52 7.87 7.52 7.87
60 NASDAQ CAPT Tue, Feb 13, 2024 7.25 7.64 7.25 7.58
59 NASDAQ CAPT Mon, Feb 12, 2024 7.42 7.60 7.33 7.35
58 NASDAQ CAPT Fri, Feb 9, 2024 7.29 7.74 7.29 7.65
57 NASDAQ CAPT Thu, Feb 8, 2024 7.54 7.65 7.02 7.02
56 NASDAQ CAPT Wed, Feb 7, 2024 7.15 7.92 7.15 7.68
55 NASDAQ CAPT Tue, Feb 6, 2024 7.17 7.19 6.93 7.01
54 NASDAQ CAPT Mon, Feb 5, 2024 7.45 7.70 7.01 7.18
53 NASDAQ CAPT Fri, Feb 2, 2024 7.09 7.56 6.81 7.49
52 NASDAQ CAPT Thu, Feb 1, 2024 6.50 6.88 6.18 6.77
51 NASDAQ CAPT Wed, Jan 31, 2024 5.08 5.98 4.98 5.82
50 NASDAQ CAPT Tue, Jan 30, 2024 4.96 5.18 4.96 5.08
49 NASDAQ CAPT Mon, Jan 29, 2024 4.98 5.14 4.88 4.98
48 NASDAQ CAPT Fri, Jan 26, 2024 4.30 4.76 4.30 4.69
47 NASDAQ CAPT Thu, Jan 25, 2024 4.46 4.50 4.11 4.16
46 NASDAQ CAPT Wed, Jan 24, 2024 4.59 4.62 4.54 4.58
45 NASDAQ CAPT Tue, Jan 23, 2024 4.75 4.79 4.58 4.61
44 NASDAQ CAPT Mon, Jan 22, 2024 4.90 4.90 4.71 4.71
43 NASDAQ CAPT Fri, Jan 19, 2024 4.90 4.90 4.77 4.88
42 NASDAQ CAPT Thu, Jan 18, 2024 4.94 5.19 4.23 4.76
41 NASDAQ CAPT Wed, Jan 17, 2024 4.68 5.03 4.68 4.87
40 NASDAQ CAPT Tue, Jan 16, 2024 4.85 4.93 4.30 4.73
39 NASDAQ CAPT Fri, Jan 12, 2024 3.86 4.77 3.86 4.64
38 NASDAQ CAPT Thu, Jan 11, 2024 3.82 3.86 3.77 3.81
37 NASDAQ CAPT Wed, Jan 10, 2024 3.74 3.96 3.73 3.77
36 NASDAQ CAPT Tue, Jan 9, 2024 3.80 3.85 3.74 3.76
35 NASDAQ CAPT Mon, Jan 8, 2024 3.81 3.81 3.71 3.75
34 NASDAQ CAPT Fri, Jan 5, 2024 3.78 3.83 3.57 3.61
33 NASDAQ CAPT Thu, Jan 4, 2024 3.87 3.91 3.68 3.75
32 NASDAQ CAPT Wed, Jan 3, 2024 3.86 3.89 3.80 3.89
31 NASDAQ CAPT Tue, Jan 2, 2024 3.85 3.94 3.83 3.85
30 NASDAQ CAPT Fri, Dec 29, 2023 3.74 3.82 3.61 3.72
29 NASDAQ CAPT Thu, Dec 28, 2023 3.45 3.73 3.45 3.66
28 NASDAQ CAPT Wed, Dec 27, 2023 3.30 3.42 3.25 3.41
27 NASDAQ CAPT Tue, Dec 26, 2023 3.33 3.36 3.18 3.20
26 NASDAQ CAPT Fri, Dec 22, 2023 3.37 3.46 3.30 3.35
25 NASDAQ CAPT Thu, Dec 21, 2023 3.20 3.49 3.20 3.35
24 NASDAQ CAPT Wed, Dec 20, 2023 3.28 3.30 3.15 3.20
23 NASDAQ CAPT Tue, Dec 19, 2023 3.37 3.56 3.23 3.23
22 NASDAQ CAPT Mon, Dec 18, 2023 3.21 3.35 3.21 3.29
21 NASDAQ CAPT Fri, Dec 15, 2023 3.30 3.36 3.20 3.21
20 NASDAQ CAPT Thu, Dec 14, 2023 3.39 3.39 3.25 3.30
19 NASDAQ CAPT Wed, Dec 13, 2023 3.24 3.34 3.21 3.30
18 NASDAQ CAPT Tue, Dec 12, 2023 3.39 3.44 3.23 3.30
17 NASDAQ CAPT Mon, Dec 11, 2023 3.59 3.59 3.35 3.41
16 NASDAQ CAPT Fri, Dec 8, 2023 3.53 3.63 3.33 3.39
15 NASDAQ CAPT Thu, Dec 7, 2023 3.79 3.80 3.35 3.48
14 NASDAQ CAPT Wed, Dec 6, 2023 3.98 4.02 3.70 3.73
13 NASDAQ CAPT Tue, Dec 5, 2023 3.35 3.88 3.35 3.79
12 NASDAQ CAPT Mon, Dec 4, 2023 3.45 3.46 3.28 3.38
11 NASDAQ CAPT Fri, Dec 1, 2023 3.36 3.53 3.20 3.30
10 NASDAQ CAPT Thu, Nov 30, 2023 3.42 3.71 3.34 3.54
9 NASDAQ CAPT Wed, Nov 29, 2023 3.28 3.63 3.27 3.44
8 NASDAQ CAPT Tue, Nov 28, 2023 4.01 4.09 2.70 3.76
7 NASDAQ CAPT Mon, Nov 27, 2023 2.86 4.83 2.72 4.09
6 NASDAQ CAPT Fri, Nov 24, 2023 1.75 2.57 1.75 2.34
5 NASDAQ CAPT Wed, Nov 22, 2023 1.56 1.78 1.54 1.62
4 NASDAQ CAPT Tue, Nov 21, 2023 1.30 1.82 1.30 1.47
3 NASDAQ CAPT Mon, Nov 20, 2023 1.42 1.42 1.28 1.34
2 NASDAQ CAPT Fri, Nov 17, 2023 1.25 1.37 1.23 1.34
1 NASDAQ CAPT Thu, Nov 16, 2023 1.60 1.61 1.15 1.38
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024