Captivision Inc (CAPT)
5.18
+0.10
(+1.97%)
USD |
NASDAQ |
Apr 30, 10:31
Captivision Price: 5.18 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 5.37 | 5.40 | 5.07 | 5.08 | 30225.00 |
| Apr 26, 2024 | 5.06 | 5.54 | 5.06 | 5.38 | 59040.00 |
| Apr 25, 2024 | 4.90 | 5.07 | 4.90 | 5.02 | 35337.00 |
| Apr 24, 2024 | 5.88 | 5.88 | 4.82 | 4.91 | 114168.0 |
| Apr 23, 2024 | 5.76 | 5.90 | 5.70 | 5.86 | 73571.00 |
| Apr 22, 2024 | 4.84 | 5.967 | 4.84 | 5.95 | 179353.0 |
| Apr 19, 2024 | 4.90 | 4.90 | 4.62 | 4.64 | 65530.00 |
| Apr 18, 2024 | 4.97 | 5.069 | 4.91 | 4.92 | 32876.00 |
| Apr 17, 2024 | 4.94 | 5.35 | 4.94 | 4.95 | 98010.00 |
| Apr 16, 2024 | 5.10 | 5.12 | 4.86 | 4.95 | 83393.00 |
| Apr 15, 2024 | 5.11 | 5.250 | 5.07 | 5.07 | 64296.00 |
| Apr 12, 2024 | 5.11 | 5.12 | 5.05 | 5.12 | 57978.00 |
| Apr 11, 2024 | 5.19 | 5.25 | 5.11 | 5.12 | 45042.00 |
| Apr 10, 2024 | 5.55 | 5.59 | 5.28 | 5.28 | 41646.00 |
| Apr 09, 2024 | 5.69 | 5.75 | 5.56 | 5.59 | 40637.00 |
| Apr 08, 2024 | 5.78 | 5.82 | 5.67 | 5.67 | 22882.00 |
| Apr 05, 2024 | 5.89 | 5.90 | 5.80 | 5.80 | 29497.00 |
| Apr 04, 2024 | 5.84 | 5.99 | 5.84 | 5.87 | 58135.00 |
| Apr 03, 2024 | 5.75 | 6.04 | 5.75 | 5.82 | 53011.00 |
| Apr 02, 2024 | 6.05 | 6.08 | 5.700 | 5.83 | 56949.00 |
| Apr 01, 2024 | 6.43 | 6.49 | 6.11 | 6.12 | 81325.00 |
| Mar 28, 2024 | 6.52 | 6.55 | 6.45 | 6.55 | 52575.00 |
| Mar 27, 2024 | 6.60 | 6.67 | 6.52 | 6.54 | 89426.00 |
| Mar 26, 2024 | 6.70 | 6.75 | 6.60 | 6.65 | 88879.00 |
| Mar 25, 2024 | 6.67 | 6.678 | 6.279 | 6.505 | 156380.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.34
Minimum
Nov 17 2023
7.87
Maximum
Feb 14 2024
4.972
Average
5.08
Median
Jan 30 2024
Price Benchmarks
| Rio Tinto PLC | 68.52 |
| LyondellBasell Industries NV | 101.02 |
| Ferroglobe PLC | 5.285 |
| Eden Research PLC | 0.054 |
| Wynnstay Group PLC | 5.207 |
Price Related Metrics
| Market Cap | 138.70M |