Captivision Inc (CAPT) Historical Prices & Data

Captivision Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	0.80	0.70	0.77	0.79	2.99%
Nov 20, 2024	0.79	0.67	0.79	0.77	-2.53%
Nov 19, 2024	0.83	0.68	0.68	0.80	17.20%
Nov 18, 2024	0.81	0.67	0.81	0.70	-13.71%
Nov 15, 2024	1.03	0.86	1.03	0.88	-14.10%
Nov 14, 2024	1.03	0.97	0.98	0.99	0.91%
Nov 13, 2024	1.10	0.76	1.10	0.96	-12.61%
Nov 12, 2024	1.23	1.03	1.22	1.07	-12.30%
Nov 11, 2024	1.35	1.24	1.32	1.25	-5.30%
Nov 8, 2024	1.42	1.27	1.37	1.35	-1.46%
Nov 7, 2024	1.42	1.33	1.36	1.39	2.21%
Nov 6, 2024	1.42	1.32	1.40	1.37	-2.14%
Nov 5, 2024	1.45	1.39	1.43	1.42	-0.70%
Nov 4, 2024	1.56	1.40	1.47	1.43	-2.72%
Nov 1, 2024	1.45	1.36	1.36	1.45	6.62%
Oct 31, 2024	1.51	1.35	1.44	1.38	-4.17%
Oct 30, 2024	1.60	1.41	1.58	1.44	-8.86%
Oct 29, 2024	1.67	1.54	1.60	1.55	-3.13%
Oct 28, 2024	1.72	1.63	1.64	1.64	0.00%
Oct 25, 2024	1.66	1.53	1.53	1.60	4.58%
Oct 24, 2024	1.47	1.37	1.37	1.47	7.30%
Oct 23, 2024	1.59	1.37	1.55	1.39	-10.32%
Oct 22, 2024	1.61	1.52	1.54	1.56	1.30%

Highest:1.72

Lowest:0.67

Average:1.25

Difference:-0.75

% Change:-48.51%

Data Vendor: Xignite Logo

Stocks