Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CaptiVision Inc (CAPT)
CaptiVision Inc (CAPT) Historical

CAPT CaptiVision Inc

0.681

0.00 (0.00%)

20 Dec 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
CaptiVision Inc	NASDAQ:CAPT	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	0.681	0.675	0.6823

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	00:00:00

CaptiVision (CAPT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
19 Dec 2024	0.681	0.016	2.41%	0.659925	0.693899	325,011
18 Dec 2024	0.665	-0.0024	-0.36%	0.6555	0.71	392,497
17 Dec 2024	0.6674	-0.0212	-3.08%	0.6505	0.69	293,616
16 Dec 2024	0.6886	-0.0319	-4.43%	0.68	0.7399	403,946
13 Dec 2024	0.7205	-0.0675	-8.57%	0.7202	0.81	275,515
12 Dec 2024	0.788	-0.13	-14.16%	0.7777	0.93	275,783
11 Dec 2024	0.918	0.1439	18.59%	0.775	0.99	512,241
10 Dec 2024	0.7741	0.0046	0.60%	0.7702	0.82	304,142
09 Dec 2024	0.7695	-0.0765	-9.04%	0.7503	0.8592	226,760
06 Dec 2024	0.846	0.0207	2.51%	0.815	0.8666	146,516
05 Dec 2024	0.8253	-0.026	-3.05%	0.7902	0.895	263,599
04 Dec 2024	0.8513	-0.0287	-3.26%	0.85	0.91	189,554
03 Dec 2024	0.88	-0.108	-10.93%	0.8122	0.9821	427,522
02 Dec 2024	0.988	-0.042	-4.08%	0.97	1.09	275,912
29 Nov 2024	1.03	-0.13	-11.21%	1.00	1.22	352,873
27 Nov 2024	1.16	0.05	4.50%	1.11	1.43	704,907
26 Nov 2024	1.11	0.24	27.73%	0.8603	1.1891	504,932
25 Nov 2024	0.869	0.0199	2.34%	0.80	0.8997	207,245
22 Nov 2024	0.8491	0.0561	7.07%	0.721	0.8635	305,809
21 Nov 2024	0.793	0.023	2.99%	0.7002	0.7998	297,256
20 Nov 2024	0.77	-0.03	-3.75%	0.6701	0.795	334,063

Download more CaptiVision Inc Historical Data

CaptiVision Inc (CAPT) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.80	0.81	0.6505	0.6831786	336,716	-0.119	-14.88%
1 Month	0.776	1.43	0.6505	0.8738159	333,252	-0.095	-12.24%
3 Months	2.02	2.34	0.6505	1.08	203,622	-1.34	-66.29%
6 Months	3.11	3.20	0.6505	1.66	180,382	-2.43	-78.10%
1 Year	3.28	7.919	0.6505	3.08	160,497	-2.60	-79.24%
3 Years	1.60	7.919	0.6505	3.16	348,262	-0.919	-57.44%
5 Years	1.60	7.919	0.6505	3.16	348,262	-0.919	-57.44%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions