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)

0.8589 +0.0310 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
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%)
Oct 01, 2025 0.9400 0.9700 0.8809 0.8980 145,995 -0.04(-4.31%)
Sep 30, 2025 0.9700 0.9700 0.9257 0.9384 124,612 +0.01(+1.47%)
Sep 29, 2025 0.8894 0.9292 0.8894 0.9248 125,324 +0.08(+9.91%)
Sep 26, 2025 0.9675 0.9801 0.8206 0.8414 317,411 -0.13(-13.04%)
Sep 25, 2025 0.9968 0.9994 0.9482 0.9676 149,789 -0.06(-6.06%)
Sep 24, 2025 0.9900 1.040 0.9600 1.030 263,144 +0.01(+0.98%)
Sep 23, 2025 1.040 1.050 0.9999 1.020 111,688 +0.02(+2.06%)
Sep 22, 2025 1.020 1.030 0.9978 0.9994 255,998 -0.06(-5.72%)
Sep 19, 2025 1.070 1.110 1.045 1.060 124,355 -0.04(-3.64%)
Sep 18, 2025 1.080 1.120 1.070 1.100 115,283 +0.00(+0.00%)
Sep 17, 2025 1.100 1.122 1.080 1.100 105,637 -0.02(-1.79%)
Sep 16, 2025 1.140 1.150 1.070 1.120 126,643 -0.05(-4.27%)
Sep 15, 2025 1.170 1.210 1.150 1.170 157,115 +0.03(+2.63%)
Sep 12, 2025 1.110 1.150 1.110 1.140 70,117 +0.01(+0.88%)
Sep 11, 2025 1.060 1.160 1.020 1.130 218,349 +0.03(+2.73%)
Sep 10, 2025 1.130 1.149 1.080 1.100 182,151 -0.05(-4.35%)
Sep 09, 2025 1.170 1.190 1.120 1.150 102,413 -0.04(-3.36%)
Sep 08, 2025 1.220 1.240 1.180 1.190 44,099 -0.03(-2.46%)
Sep 05, 2025 1.200 1.260 1.200 1.220 75,725 +0.02(+1.67%)
Sep 04, 2025 1.220 1.220 1.170 1.200 44,672 -0.03(-2.44%)
Sep 03, 2025 1.260 1.320 1.200 1.230 219,911 -0.05(-3.91%)
Sep 02, 2025 1.200 1.340 1.200 1.280 303,086 +0.11(+9.40%)
Aug 29, 2025 1.140 1.210 1.140 1.170 128,846 +0.04(+3.54%)
Aug 28, 2025 0.9900 1.130 0.9948 1.130 135,111 +0.16(+16.10%)
Aug 27, 2025 0.9549 1.000 0.9202 0.9733 331,668 -0.06(-5.50%)
Aug 26, 2025 1.150 1.160 1.015 1.030 434,424 -0.14(-11.97%)
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%)
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.