Captivision Inc (CAPT)
0.8491
+0.06
(+7.07%)
USD |
NASDAQ |
Nov 22, 16:00
0.83
-0.02
(-2.25%)
Pre-Market: 20:00
Captivision Price: 0.8491 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 0.7692 | 0.8635 | 0.721 | 0.8491 | 289304.0 |
| Nov 21, 2024 | 0.77 | 0.7998 | 0.7002 | 0.793 | 297456.0 |
| Nov 20, 2024 | 0.79 | 0.794 | 0.6701 | 0.77 | 335273.0 |
| Nov 19, 2024 | 0.6826 | 0.8328 | 0.6826 | 0.80 | 242412.0 |
| Nov 18, 2024 | 0.8077 | 0.8084 | 0.6704 | 0.697 | 432197.0 |
| Nov 15, 2024 | 1.03 | 1.03 | 0.8633 | 0.8848 | 157455.0 |
| Nov 14, 2024 | 0.9798 | 1.03 | 0.9702 | 0.9887 | 99902.00 |
| Nov 13, 2024 | 1.10 | 1.10 | 0.7551 | 0.9613 | 529922.0 |
| Nov 12, 2024 | 1.22 | 1.23 | 1.03 | 1.07 | 465252.0 |
| Nov 11, 2024 | 1.32 | 1.35 | 1.24 | 1.25 | 166079.0 |
| Nov 08, 2024 | 1.37 | 1.42 | 1.269 | 1.35 | 111238.0 |
| Nov 07, 2024 | 1.36 | 1.415 | 1.33 | 1.39 | 93334.00 |
| Nov 06, 2024 | 1.40 | 1.42 | 1.325 | 1.37 | 106285.0 |
| Nov 05, 2024 | 1.43 | 1.45 | 1.39 | 1.42 | 63559.00 |
| Nov 04, 2024 | 1.47 | 1.56 | 1.40 | 1.43 | 57244.00 |
| Nov 01, 2024 | 1.36 | 1.45 | 1.36 | 1.45 | 41608.00 |
| Oct 31, 2024 | 1.44 | 1.510 | 1.35 | 1.38 | 164260.0 |
| Oct 30, 2024 | 1.58 | 1.60 | 1.41 | 1.44 | 97595.00 |
| Oct 29, 2024 | 1.60 | 1.67 | 1.54 | 1.55 | 90933.00 |
| Oct 28, 2024 | 1.64 | 1.72 | 1.63 | 1.64 | 59751.00 |
| Oct 25, 2024 | 1.53 | 1.655 | 1.53 | 1.60 | 127184.0 |
| Oct 24, 2024 | 1.37 | 1.47 | 1.37 | 1.47 | 85750.00 |
| Oct 23, 2024 | 1.55 | 1.59 | 1.37 | 1.39 | 239855.0 |
| Oct 22, 2024 | 1.54 | 1.606 | 1.52 | 1.56 | 88281.00 |
| Oct 21, 2024 | 1.68 | 1.712 | 1.56 | 1.59 | 68569.00 |
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
0.697
Minimum
Nov 18 2024
7.87
Maximum
Feb 14 2024
3.603
Average
3.30
Median
Dec 01 2023
Price Benchmarks
| POSCO Holdings Inc | 54.25 |
| Core Molding Technologies Inc | 17.50 |
| Flexible Solutions International Inc | 4.02 |
| IT Tech Packaging Inc | 0.223 |
| Ivanhoe Electric Inc | 9.59 |
Price Related Metrics
| PS Ratio | 1.415 |
| Earnings Yield | -343.9% |
| Market Cap | 26.43M |