Captivision Inc (CAPT) Prix et données historiques

Captivision Inc
CAPT
(Nasdaq - US)
Fermé
1.36
-0.08 (-5.56%)
sur:usd•À partir du : 31 oct. 2024 15:59 UTC -4
After Marché:1.36+0.00 (0.00%)
Ouvert
1.50
Haut
1.50
Bas
1.35

Taux historiques Captivision Inc

Fréquence

Quotidien

De Oct 1, 2024 à Nov 1, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
31 oct. 2024	1.51	1.35	1.44	1.38	-4.17%
30 oct. 2024	1.60	1.41	1.58	1.44	-8.86%
29 oct. 2024	1.67	1.54	1.60	1.55	-3.13%
28 oct. 2024	1.72	1.63	1.64	1.64	0.00%
25 oct. 2024	1.66	1.53	1.53	1.60	4.58%
24 oct. 2024	1.47	1.37	1.37	1.47	7.30%
23 oct. 2024	1.59	1.37	1.55	1.39	-10.32%
22 oct. 2024	1.61	1.52	1.54	1.56	1.30%
21 oct. 2024	1.71	1.56	1.68	1.59	-5.36%
18 oct. 2024	1.72	1.60	1.60	1.67	4.37%
17 oct. 2024	1.79	1.63	1.78	1.63	-8.43%
16 oct. 2024	1.83	1.69	1.82	1.72	-5.49%
15 oct. 2024	1.94	1.76	1.90	1.79	-5.79%
14 oct. 2024	2.03	1.89	2.03	1.90	-6.40%
11 oct. 2024	2.02	1.97	2.00	1.98	-1.25%
10 oct. 2024	2.02	1.92	1.95	1.98	1.54%
9 oct. 2024	2.05	1.94	1.99	1.95	-2.01%
8 oct. 2024	2.05	1.99	2.05	1.99	-2.93%
7 oct. 2024	2.14	2.03	2.14	2.05	-4.21%
4 oct. 2024	2.34	2.00	2.10	2.06	-1.90%
3 oct. 2024	2.07	1.92	2.06	2.04	-0.73%
2 oct. 2024	2.09	1.98	2.09	2.02	-3.35%
1 oct. 2024	2.10	1.97	2.02	2.01	-0.46%

Plus haut:2.34

Plus bas:1.35

Moyenne:1.76

Différence:-0.64

% Variation:-31.66%

Vendeur de données: Xignite Logo

Actions