Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CAPT CaptiVision Inc

0.4921

-0.0169 (-3.32%)

Mar 07 2025 - Closed

Delayed by 15 minutes

CAPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.50	-0.009	-1.77%	0.50	0.5284	0.4825	363,374
Mar 06 2025	0.509	-0.005	-0.97%	0.50	0.5245	0.4751	297,862
Mar 05 2025	0.514	0.0081	1.60%	0.53	0.544	0.4952	348,490
Mar 04 2025	0.5059	0.0208	4.29%	0.4752	0.5135	0.4752	334,044
Mar 03 2025	0.4851	-0.0779	-13.84%	0.551	0.57	0.4851	427,184
Feb 28 2025	0.563	-0.0121	-2.10%	0.5459	0.563	0.5211	381,974
Feb 27 2025	0.5751	-0.0245	-4.09%	0.594	0.6426	0.5555	701,787
Feb 26 2025	0.5996	0.0496	9.02%	0.5311	0.6625	0.5311	1,078,087
Feb 25 2025	0.55	0.011	2.04%	0.567	0.567	0.5351	519,305
Feb 24 2025	0.539	-0.024	-4.26%	0.555	0.578	0.503	781,975
Feb 21 2025	0.563	0.084	17.54%	0.5179	0.5723	0.5003	1,730,393
Feb 20 2025	0.479	0.0188	4.09%	0.4775	0.5299	0.461	1,221,170
Feb 19 2025	0.4602	0.007	1.54%	0.432	0.47	0.432	822,495
Feb 18 2025	0.4532	-0.0057	-1.24%	0.4411	0.456	0.4299	606,436
Feb 14 2025	0.4589	-0.0171	-3.59%	0.46	0.4769	0.4355	847,817
Feb 13 2025	0.476	0.0159	3.46%	0.45	0.476	0.44	911,467
Feb 12 2025	0.4601	0.0011	0.24%	0.45	0.477	0.41561	1,093,140
Feb 11 2025	0.459	0.0115	2.57%	0.4837	0.51	0.443	1,620,082
Feb 10 2025	0.4475	-0.0815	-15.41%	0.5035	0.527999	0.4277	2,664,023
Feb 07 2025	0.529	-0.0311	-5.55%	0.5909	0.605	0.5151	4,223,433
Feb 06 2025	0.5601	-0.1219	-17.87%	0.72	0.8889	0.515	23,031,916
Feb 05 2025	0.682	-0.368	-35.05%	0.9748	0.99	0.6652	8,845,447
Feb 04 2025	1.05	0.61	139.18%	0.45	1.94	0.45	245,717,544
Feb 03 2025	0.439	0.018	4.28%	0.42	0.445	0.4027	303,052
Jan 31 2025	0.421	0.011	2.68%	0.4092	0.4391	0.3845	186,860
Jan 30 2025	0.41	0.001	0.24%	0.402	0.415	0.3743	347,689
Jan 29 2025	0.409	0.0266	6.96%	0.3709	0.416899	0.3709	239,156
Jan 28 2025	0.3824	-0.0456	-10.65%	0.42	0.426	0.3703	300,862
Jan 27 2025	0.428	-0.032	-6.96%	0.46	0.479	0.4145	206,580
Jan 24 2025	0.46	-0.0088	-1.88%	0.458	0.4647	0.4449	104,108
Jan 23 2025	0.4688	0.00	0.00%	0.4688	0.4688	0.4688	0
Jan 22 2025	0.4688	0.0029	0.62%	0.47	0.4869	0.4409	229,828
Jan 21 2025	0.4659	-0.0461	-9.00%	0.5199	0.5199	0.4608	283,618
Jan 17 2025	0.512	-0.025	-4.66%	0.532	0.5918	0.50	307,996
Jan 16 2025	0.537	0.0333	6.61%	0.50	0.561	0.4313	381,411
Jan 15 2025	0.5037	-0.0464	-8.43%	0.5499	0.5667	0.502	212,831
Jan 14 2025	0.5501	-0.0167	-2.95%	0.5684	0.5893	0.5501	127,849
Jan 13 2025	0.5668	-0.0472	-7.69%	0.60	0.6188	0.55	209,349
Jan 10 2025	0.614	0.00	0.00%	0.6225	0.645	0.614	180,790
Jan 08 2025	0.614	-0.0559	-8.34%	0.675	0.6851	0.60	206,419
Jan 07 2025	0.6699	-0.0312	-4.45%	0.70	0.7313	0.6602	149,898
Jan 06 2025	0.7011	-0.0384	-5.19%	0.7511	0.8246	0.7001	159,981
Jan 03 2025	0.7395	0.0308	4.35%	0.704	0.74	0.704	46,230
Jan 02 2025	0.7087	0.0024	0.34%	0.791	0.791	0.6886	136,556
Dec 31 2024	0.7063	-0.0837	-10.59%	0.785	0.7994	0.68845	188,992
Dec 30 2024	0.79	0.084	11.90%	0.718	0.7999	0.71	253,608
Dec 27 2024	0.706	0.077	12.24%	0.63	0.7193	0.5762	668,447
Dec 26 2024	0.629	-0.0465	-6.88%	0.6914	0.6914	0.6123	461,966
Dec 24 2024	0.6755	-0.0294	-4.17%	0.6838	0.7077	0.6752	111,997
Dec 23 2024	0.7049	-0.0127	-1.77%	0.7176	0.7176	0.6685	250,024
Dec 20 2024	0.7176	0.0366	5.37%	0.65	0.7176	0.65	159,651
Dec 19 2024	0.681	0.016	2.41%	0.664	0.693899	0.659925	325,011
Dec 18 2024	0.665	-0.0024	-0.36%	0.6814	0.71	0.6555	392,497
Dec 17 2024	0.6674	-0.0212	-3.08%	0.6802	0.69	0.6505	293,616
Dec 16 2024	0.6886	-0.0319	-4.43%	0.725	0.7399	0.68	403,946
Dec 13 2024	0.7205	-0.0675	-8.57%	0.7991	0.81	0.7202	275,515
Dec 12 2024	0.788	-0.13	-14.16%	0.895	0.93	0.7777	275,783
Dec 11 2024	0.918	0.1439	18.59%	0.775	0.99	0.775	512,241
Dec 10 2024	0.7741	0.0046	0.60%	0.81	0.82	0.7702	304,142
Dec 09 2024	0.7695	-0.0765	-9.04%	0.8361	0.8592	0.7503	226,760

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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