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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Captivision Inc. - Ordinary Shares (NQ:CAPT)

1.040 -0.130 (-11.11%)

Streaming Delayed Price Updated: 11:17 AM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	1.220	1.220	1.130	1.170	226,821	-0.06(-4.49%)
Aug 22, 2025	1.210	1.270	1.201	1.225	147,563	+0.02(+1.24%)
Aug 21, 2025	1.250	1.301	1.200	1.210	166,234	-0.06(-4.72%)
Aug 20, 2025	1.250	1.285	1.250	1.270	65,185	-0.02(-1.55%)
Aug 19, 2025	1.250	1.290	1.240	1.290	70,544	+0.03(+2.38%)
Aug 18, 2025	1.310	1.320	1.260	1.260	102,477	-0.05(-3.82%)
Aug 15, 2025	1.280	1.320	1.252	1.310	55,585	+0.05(+3.97%)
Aug 14, 2025	1.230	1.275	1.210	1.260	130,170	-0.01(-0.79%)
Aug 13, 2025	1.260	1.310	1.250	1.270	138,115	+0.04(+3.25%)
Aug 12, 2025	1.280	1.300	1.200	1.230	182,167	-0.07(-5.38%)
Aug 11, 2025	1.330	1.360	1.280	1.300	134,995	-0.03(-2.26%)
Aug 08, 2025	1.370	1.370	1.287	1.330	121,897	-0.05(-3.62%)
Aug 07, 2025	1.420	1.420	1.360	1.380	132,052	-0.05(-3.50%)
Aug 06, 2025	1.380	1.450	1.380	1.430	111,883	+0.07(+5.15%)
Aug 05, 2025	1.360	1.390	1.350	1.360	82,598	+0.01(+0.74%)
Aug 04, 2025	1.270	1.400	1.270	1.350	202,246	+0.10(+8.00%)
Aug 01, 2025	1.250	1.290	1.235	1.250	203,574	-0.05(-3.85%)
Jul 31, 2025	1.320	1.320	1.240	1.300	276,207	-0.05(-3.70%)
Jul 30, 2025	1.470	1.470	1.330	1.350	362,234	-0.14(-9.40%)
Jul 29, 2025	1.500	1.500	1.471	1.490	315,115	+0.00(+0.00%)
Jul 28, 2025	1.530	1.530	1.475	1.490	204,339	-0.04(-2.61%)
Jul 25, 2025	1.540	1.540	1.500	1.530	232,399	-0.01(-0.65%)
Jul 24, 2025	1.490	1.565	1.480	1.540	401,995	+0.03(+1.99%)
Jul 23, 2025	1.480	1.520	1.450	1.510	239,475	+0.02(+1.34%)
Jul 22, 2025	1.590	1.600	1.470	1.490	399,613	-0.15(-9.15%)
Jul 21, 2025	1.680	1.680	1.600	1.640	243,888	+0.01(+0.61%)
Jul 18, 2025	1.610	1.640	1.550	1.630	275,361	-0.01(-0.61%)
Jul 17, 2025	1.490	1.640	1.470	1.640	406,567	+0.15(+10.07%)
Jul 16, 2025	1.910	1.930	1.300	1.490	1,670,353	-0.35(-19.02%)
Jul 15, 2025	1.750	1.850	1.750	1.840	735,197	+0.16(+9.52%)
Jul 14, 2025	1.650	1.700	1.605	1.680	655,897	+0.14(+9.09%)
Jul 11, 2025	1.480	1.630	1.480	1.540	672,684	+0.09(+6.21%)
Jul 10, 2025	1.500	1.570	1.430	1.450	880,524	+0.06(+4.32%)
Jul 09, 2025	1.300	1.400	1.300	1.390	648,412	+0.11(+8.59%)
Jul 08, 2025	1.230	1.290	1.200	1.280	509,649	+0.09(+7.56%)
Jul 07, 2025	1.140	1.190	1.140	1.190	239,564	+0.03(+2.59%)
Jul 03, 2025	1.160	1.170	1.145	1.160	78,886	+0.02(+1.75%)
Jul 02, 2025	1.160	1.160	1.120	1.140	123,778	+0.01(+0.88%)
Jul 01, 2025	1.210	1.210	1.100	1.130	254,265	-0.01(-0.88%)
Jun 30, 2025	1.160	1.161	1.120	1.140	258,697	+0.00(+0.00%)
Jun 27, 2025	1.140	1.160	1.090	1.140	250,874	-0.03(-2.15%)
Jun 26, 2025	1.140	1.180	1.140	1.165	213,039	+0.02(+1.30%)
Jun 25, 2025	1.150	1.190	1.140	1.150	243,928	-0.03(-2.54%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Captivision Inc. - Ordinary Shares (NQ:CAPT)

Historical Prices