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)

0.4913 -0.0621 (-11.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 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 (%)
Dec 17, 2025 0.5390 0.5450 0.4902 0.4913 356,252 -0.06(-11.22%)
Dec 16, 2025 0.5690 0.5690 0.5363 0.5534 234,115 -0.01(-1.97%)
Dec 15, 2025 0.5840 0.5948 0.5406 0.5645 129,339 -0.02(-3.41%)
Dec 12, 2025 0.5549 0.5855 0.5323 0.5844 163,746 +0.02(+4.36%)
Dec 11, 2025 0.5780 0.5840 0.5473 0.5600 181,944 -0.03(-4.99%)
Dec 10, 2025 0.5955 0.5998 0.5700 0.5894 167,087 -0.02(-3.54%)
Dec 09, 2025 0.6000 0.6279 0.5800 0.6110 190,878 -0.01(-1.45%)
Dec 08, 2025 0.6141 0.6200 0.5480 0.6200 577,049 -0.01(-1.12%)
Dec 05, 2025 0.7441 0.7450 0.6000 0.6270 660,185 -0.13(-17.61%)
Dec 04, 2025 0.7453 0.7700 0.7400 0.7610 325,061 -0.02(-2.31%)
Dec 03, 2025 0.8820 0.8820 0.7651 0.7790 666,949 -0.10(-11.68%)
Dec 02, 2025 0.8227 0.8849 0.7725 0.8820 5,511,538 +0.10(+12.41%)
Dec 01, 2025 0.8179 0.8179 0.7736 0.7846 95,018 -0.03(-3.42%)
Nov 28, 2025 0.8050 0.8278 0.7844 0.8124 149,403 +0.00(+0.42%)
Nov 26, 2025 0.7498 0.8100 0.7200 0.8090 310,322 +0.06(+7.92%)
Nov 25, 2025 0.7600 0.7610 0.7200 0.7496 294,286 -0.00(-0.45%)
Nov 24, 2025 0.7900 0.8047 0.7110 0.7530 118,457 -0.02(-2.84%)
Nov 21, 2025 0.7801 0.7867 0.7421 0.7750 111,172 -0.01(-1.80%)
Nov 20, 2025 0.8000 0.8490 0.7613 0.7892 90,558 -0.01(-1.35%)
Nov 19, 2025 0.8800 0.8996 0.7900 0.8000 284,545 -0.11(-11.99%)
Nov 18, 2025 0.9300 0.9300 0.8764 0.9090 264,405 -0.06(-5.95%)
Nov 17, 2025 0.9472 0.9885 0.9140 0.9665 356,613 +0.04(+4.07%)
Nov 14, 2025 0.8704 0.9350 0.8704 0.9287 320,392 +0.05(+5.69%)
Nov 13, 2025 0.8570 0.9400 0.8459 0.8787 556,301 +0.03(+3.51%)
Nov 12, 2025 0.7980 0.9273 0.7980 0.8489 458,048 -0.01(-0.60%)
Nov 11, 2025 0.7800 1.160 0.7680 0.8540 13,800,380 +0.11(+15.08%)
Nov 10, 2025 0.7100 0.7750 0.7026 0.7421 464,364 +0.04(+5.29%)
Nov 07, 2025 0.6550 0.7100 0.6367 0.7048 343,430 +0.05(+7.28%)
Nov 06, 2025 0.6100 0.6649 0.5830 0.6570 485,780 +0.05(+7.83%)
Nov 05, 2025 0.6300 0.6500 0.6000 0.6093 1,129,878 -0.05(-7.89%)
Nov 04, 2025 0.6001 0.9000 0.5800 0.6615 84,859,368 +0.16(+31.77%)
Nov 03, 2025 0.5992 0.6008 0.5000 0.5020 487,885 -0.14(-21.62%)
Oct 31, 2025 0.7100 0.7130 0.6391 0.6405 370,886 -0.08(-10.87%)
Oct 30, 2025 0.7452 0.7650 0.7043 0.7186 170,589 -0.05(-6.86%)
Oct 29, 2025 0.8100 0.8550 0.7695 0.7715 186,447 -0.06(-6.87%)
Oct 28, 2025 0.7800 0.8390 0.7607 0.8284 201,648 +0.04(+4.86%)
Oct 27, 2025 0.7855 0.7980 0.7800 0.7900 112,020 +0.00(+0.42%)
Oct 24, 2025 0.7900 0.7971 0.7711 0.7867 84,851 +0.02(+2.13%)
Oct 23, 2025 0.7910 0.8052 0.7540 0.7703 99,327 -0.02(-2.15%)
Oct 22, 2025 0.8290 0.8290 0.7830 0.7872 87,768 -0.04(-5.18%)
Oct 21, 2025 0.8229 0.8484 0.8229 0.8302 102,981 -0.02(-2.15%)
Oct 20, 2025 0.8572 0.8636 0.8203 0.8484 141,917 -0.01(-1.22%)
Oct 17, 2025 0.8200 0.8589 0.8158 0.8589 67,004 +0.03(+3.74%)
Oct 16, 2025 0.8870 0.8870 0.8250 0.8279 79,135 -0.01(-1.62%)
Oct 15, 2025 0.8200 0.8596 0.8200 0.8415 105,587 +0.02(+2.62%)
Oct 14, 2025 0.8377 0.8700 0.8160 0.8200 199,509 -0.01(-1.38%)
Oct 13, 2025 0.9410 0.9470 0.8200 0.8315 302,278 -0.13(-13.60%)
Oct 10, 2025 0.9460 0.9799 0.9452 0.9624 122,788 +0.01(+1.31%)
Oct 09, 2025 0.9500 0.9700 0.9480 0.9500 81,329 +0.00(+0.13%)
Oct 08, 2025 0.9377 0.9502 0.9096 0.9488 42,289 +0.04(+4.07%)
Oct 07, 2025 0.8380 0.9585 0.8380 0.9117 181,750 +0.08(+9.47%)
Oct 06, 2025 0.8624 0.8650 0.8240 0.8328 103,775 -0.02(-2.63%)
Oct 03, 2025 0.8272 0.8650 0.8272 0.8553 127,366 -0.01(-0.59%)
Oct 02, 2025 0.8900 0.9056 0.8512 0.8604 162,664 -0.04(-4.19%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.