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)

0.5188 +0.0092 (+1.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.5200	0.5400	0.5010	0.5188	301,442	+0.01(+1.81%)
Feb 06, 2026	0.5240	0.5490	0.5096	0.5096	258,899	-0.01(-2.75%)
Feb 05, 2026	0.5721	0.5831	0.5240	0.5240	422,611	-0.06(-10.43%)
Feb 04, 2026	0.5526	0.5896	0.5462	0.5850	568,207	+0.03(+5.39%)
Feb 03, 2026	0.5660	0.5672	0.5050	0.5551	541,586	-0.01(-1.96%)
Feb 02, 2026	0.5600	0.5851	0.5505	0.5662	553,746	-0.01(-2.13%)
Jan 30, 2026	0.6313	0.6397	0.5400	0.5785	1,357,996	-0.09(-12.97%)
Jan 29, 2026	0.6277	0.6885	0.5617	0.6647	1,821,485	+0.08(+14.15%)
Jan 28, 2026	0.5181	0.6200	0.5181	0.5823	1,986,985	+0.01(+2.16%)
Jan 27, 2026	0.6500	0.6749	0.4915	0.5700	2,801,465	-0.07(-10.98%)
Jan 26, 2026	0.6314	0.7993	0.6033	0.6403	3,396,884	-0.01(-1.61%)
Jan 23, 2026	0.6350	0.6875	0.5200	0.6508	5,261,924	-0.01(-1.39%)
Jan 22, 2026	0.4700	0.7389	0.4500	0.6600	32,410,158	+0.22(+49.63%)
Jan 21, 2026	0.4200	0.4459	0.3826	0.4411	1,041,061	+0.04(+9.62%)
Jan 20, 2026	0.3900	0.4143	0.3800	0.4024	242,287	+0.01(+2.39%)
Jan 16, 2026	0.3529	0.3930	0.3404	0.3930	410,412	+0.04(+10.42%)
Jan 15, 2026	0.3450	0.3684	0.3395	0.3559	492,391	+0.02(+4.89%)
Jan 14, 2026	0.3293	0.3550	0.3260	0.3393	212,594	+0.01(+3.13%)
Jan 13, 2026	0.3800	0.3800	0.3290	0.3290	629,019	-0.05(-12.31%)
Jan 12, 2026	0.3881	0.3986	0.3730	0.3752	203,381	-0.02(-4.55%)
Jan 09, 2026	0.4070	0.4100	0.3908	0.3931	382,651	-0.01(-3.39%)
Jan 08, 2026	0.4000	0.4171	0.3757	0.4069	582,968	-0.01(-1.24%)
Jan 07, 2026	0.4006	0.5750	0.3717	0.4120	15,127,145	+0.04(+11.35%)
Jan 06, 2026	0.3937	0.3955	0.3600	0.3700	299,789	-0.00(-0.67%)
Jan 05, 2026	0.4341	0.4471	0.3720	0.3725	362,763	-0.05(-11.79%)
Jan 02, 2026	0.3740	0.4273	0.3670	0.4223	364,151	+0.08(+23.08%)
Dec 31, 2025	0.3230	0.3660	0.3156	0.3431	198,093	+0.04(+11.65%)
Dec 30, 2025	0.3100	0.3450	0.3072	0.3073	467,879	-0.01(-4.21%)
Dec 29, 2025	0.4480	0.4480	0.3105	0.3208	834,574	-0.11(-24.85%)
Dec 26, 2025	0.3900	0.4383	0.3666	0.4269	1,496,347	+0.08(+21.90%)
Dec 24, 2025	0.3390	0.3641	0.3344	0.3502	260,455	+0.04(+12.24%)
Dec 23, 2025	0.3442	0.3661	0.3055	0.3120	1,141,595	-0.02(-4.70%)
Dec 22, 2025	0.4050	0.4050	0.2995	0.3274	1,904,637	-0.10(-23.22%)
Dec 19, 2025	0.4100	0.4498	0.4100	0.4264	451,077	+0.01(+3.57%)
Dec 18, 2025	0.4921	0.5178	0.4052	0.4117	820,427	-0.08(-16.20%)
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	0.6100	0.6200	0.5480	0.6200	576,798	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Captivision Inc. - Ordinary Shares (NQ:CAPT)

Historical Prices