Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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	0.6141	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%)

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.

Financial News

Captivision Inc. - Ordinary Shares (NQ:CAPT)

Historical Prices

Popular Pages