Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Captivision Inc. - Ordinary Shares (NQ:CAPT)

1.151 -0.029 (-2.48%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 25, 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 (%)
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 1.130 665,528 +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 1,731,903 +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%)
Jun 02, 2025 1.180 1.350 1.100 1.270 5,115,874 +0.18(+16.51%)
May 30, 2025 0.8400 1.130 0.8400 1.090 7,147,727 +0.32(+41.74%)
May 29, 2025 0.7500 0.8700 0.6548 0.7690 6,545,043 +0.13(+21.14%)
May 28, 2025 0.5500 0.6650 0.5500 0.6348 1,716,469 +0.08(+14.11%)
May 27, 2025 0.4850 0.6900 0.4850 0.5563 10,872,558 +0.10(+22.80%)
May 23, 2025 0.4220 0.4593 0.4220 0.4530 202,338 +0.03(+6.59%)
May 22, 2025 0.3800 0.4720 0.3786 0.4250 383,251 +0.04(+9.00%)
May 21, 2025 0.4184 0.4419 0.3810 0.3899 498,468 -0.03(-8.22%)
May 20, 2025 0.4510 0.4560 0.4207 0.4248 278,022 -0.04(-7.85%)
May 19, 2025 0.4700 0.4700 0.4411 0.4610 158,094 -0.01(-1.43%)
May 16, 2025 0.4728 0.4900 0.4570 0.4677 128,337 +0.01(+1.72%)
May 15, 2025 0.4485 0.4662 0.4485 0.4598 105,922 +0.01(+1.64%)
May 14, 2025 0.4510 0.4600 0.4462 0.4524 179,752 -0.01(-1.63%)
May 13, 2025 0.4787 0.4787 0.4428 0.4599 345,931 -0.02(-3.99%)
May 12, 2025 0.4801 0.4850 0.4770 0.4790 118,577 -0.00(-0.21%)
May 09, 2025 0.4720 0.4900 0.4720 0.4800 112,065 -0.01(-1.19%)
May 08, 2025 0.4825 0.4945 0.4663 0.4858 230,199 -0.00(-0.92%)
May 07, 2025 0.5064 0.5064 0.4840 0.4903 99,804 -0.01(-1.49%)
May 06, 2025 0.4888 0.4993 0.4869 0.4977 43,821 +0.00(+0.91%)
May 05, 2025 0.4963 0.4994 0.4856 0.4932 57,041 -0.00(-0.62%)
May 02, 2025 0.5000 0.5049 0.4939 0.4963 90,869 +0.00(+0.32%)
May 01, 2025 0.4740 0.4960 0.4740 0.4947 79,093 +0.02(+3.36%)
Apr 30, 2025 0.4960 0.4968 0.4759 0.4786 231,760 -0.02(-3.31%)
Apr 29, 2025 0.4900 0.4999 0.4880 0.4950 134,697 +0.00(+0.45%)
Apr 28, 2025 0.4900 0.5096 0.4852 0.4928 267,918 -0.00(-0.56%)
Apr 25, 2025 0.4981 0.5010 0.4902 0.4956 226,943 -0.01(-1.02%)
Apr 24, 2025 0.5057 0.5082 0.5000 0.5007 231,037 -0.00(-0.87%)
Apr 23, 2025 0.5042 0.5204 0.5012 0.5051 221,239 -0.00(-0.49%)
Apr 22, 2025 0.5097 0.5100 0.4941 0.5076 250,795 +0.00(+0.65%)
Apr 21, 2025 0.5000 0.5079 0.4860 0.5043 140,128 -0.00(-0.73%)
Apr 17, 2025 0.4900 0.5087 0.4888 0.5080 190,206 +0.01(+2.01%)
Apr 16, 2025 0.4821 0.5050 0.4821 0.4980 270,914 -0.00(-0.40%)
Apr 15, 2025 0.5158 0.5158 0.4968 0.5000 82,313 +0.00(+0.62%)
Apr 14, 2025 0.5000 0.5137 0.4901 0.4969 229,771 -0.00(-0.16%)
Apr 11, 2025 0.5195 0.5645 0.4952 0.4977 514,093 +0.01(+1.82%)
Apr 10, 2025 0.4828 0.4898 0.4706 0.4888 464,946 +0.01(+2.02%)
Apr 09, 2025 0.4900 0.5050 0.4790 0.4791 315,353 -0.02(-3.54%)
Apr 08, 2025 0.5005 0.5198 0.4911 0.4967 183,153 -0.00(-0.76%)
Apr 07, 2025 0.4900 0.5100 0.4845 0.5005 510,321 +0.00(+0.10%)
Apr 04, 2025 0.5060 0.5110 0.4950 0.5000 330,880 +0.00(+0.50%)
Apr 03, 2025 0.5004 0.5064 0.4900 0.4975 192,083 -0.01(-1.87%)
Apr 02, 2025 0.5070 0.5092 0.4950 0.5070 351,380 +0.01(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.