CaptiVision Inc (CAPTW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 0.0632 | -0.0067 | -9.59 | 0.0529 | 0.0645 | 0.049749 | 9719 |
| 1720737300 | 0.0699 | 0.0006 | 0.87 | 0.0639 | 0.0777999 | 0.05 | 2900 |
| 1720650900 | 0.0693 | 0.0143 | 26.00 | 0.065 | 0.0693 | 0.065 | 3700 |
| 1720564500 | 0.055 | -0.005 | -8.33 | 0.0599 | 0.0649 | 0.05 | 30332 |
| 1720478100 | 0.06 | 0.0063 | 11.73 | 0.0515 | 0.06 | 0.0499 | 21376 |
| 1720218900 | 0.0537 | -0.0232 | -30.17 | 0.074 | 0.0821 | 0.0537 | 7700 |
| 1720040640 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1719959700 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1719873300 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1719614100 | 0.0769 | 0.0069 | 9.86 | 0.07 | 0.08 | 0.06 | 1750 |
| 1719527700 | 0.07 | -0.01325 | -15.92 | 0.09 | 0.09 | 0.0699 | 9910 |
| 1719441300 | 0.08325 | 0.0133 | 19.01 | 0.0666 | 0.0833 | 0.0599 | 22211 |
| 1719354900 | 0.06995 | -0.03335 | -32.28 | 0.0909 | 0.0909 | 0.06995 | 55517 |
| 1719268500 | 0.1033 | 0 | 0.00 | 0.1033 | 0.1033 | 0.1033 | 0 |
| 1719009300 | 0.1033 | 0 | 0.00 | 0.1033 | 0.1033 | 0.1033 | 0 |
| 1718922900 | 0.1033 | 0.0033 | 3.30 | 0.1 | 0.1033 | 0.086232 | 235700 |
| 1718750100 | 0.1 | 0.003 | 3.09 | 0.09 | 0.1 | 0.066701 | 3400 |
| 1718663700 | 0.097 | 0.028701 | 42.02 | 0.0988 | 0.1 | 0.0833 | 7600 |
| 1718404500 | 0.068299 | -0.031501 | -31.56 | 0.0823 | 0.097 | 0.068299 | 10567 |
| 1718318100 | 0.0998 | 0 | 0.00 | 0.0998 | 0.0998 | 0.0998 | 0 |
| 1718231700 | 0.0998 | 0.0183 | 22.45 | 0.0988 | 0.0998 | 0.097056 | 1500 |
| 1718145300 | 0.0815 | -0.0185 | -18.50 | 0.1089 | 0.11 | 0.0815 | 48753 |
| 1718058900 | 0.1 | 0.006301 | 6.72 | 0.0999 | 0.1 | 0.0998 | 56938 |
| 1717799700 | 0.093699 | -0.006301 | -6.30 | 0.1 | 0.1 | 0.093699 | 4000 |
| 1717713300 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.0898999 | 20865 |
| 1717626900 | 0.09 | -0.009999 | -10.00 | 0.099 | 0.1 | 0.09 | 7100 |
| 1717540500 | 0.099999 | -0.019001 | -15.97 | 0.1189 | 0.119 | 0.0909 | 12768 |
| 1717454100 | 0.119 | 0.002 | 1.71 | 0.1175 | 0.12 | 0.105 | 52810 |
| 1717194900 | 0.117 | -0.0018 | -1.52 | 0.101 | 0.117 | 0.1 | 111800 |
| 1717108500 | 0.1188 | 0 | 0.00 | 0.1188 | 0.1188 | 0.1188 | 0 |
| 1717022100 | 0.1188 | 0.0038 | 3.30 | 0.115 | 0.119 | 0.115 | 1400 |
| 1716935700 | 0.115 | -0.0109 | -8.66 | 0.118 | 0.125 | 0.11 | 576550 |
| 1716590100 | 0.1259 | -0.001 | -0.79 | 0.126 | 0.126 | 0.1259 | 1700 |
| 1716503700 | 0.1269 | 0 | 0.00 | 0.1269 | 0.1269 | 0.1269 | 0 |
| 1716417300 | 0.1269 | -0.002 | -1.55 | 0.125 | 0.127 | 0.125 | 2400 |
| 1716330900 | 0.1288999 | 0 | 0.00 | 0.1288999 | 0.1288999 | 0.1288999 | 0 |
| 1716244500 | 0.1288999 | 0.0215999 | 20.13 | 0.105 | 0.129 | 0.105 | 144900 |
| 1715985300 | 0.1073 | -0.0227 | -17.46 | 0.11 | 0.1272 | 0.1056 | 22700 |
| 1715898900 | 0.13 | 0.02 | 18.18 | 0.13 | 0.13 | 0.13 | 1000 |
| 1715812500 | 0.11 | 0 | 0.00 | 0.11 | 0.12 | 0.11 | 425300 |
| 1715726100 | 0.11 | -0.0119 | -9.76 | 0.11 | 0.13 | 0.1001 | 101229 |
| 1715639700 | 0.1219 | -0.0281 | -18.73 | 0.101 | 0.1485 | 0.101 | 5381 |
| 1715380500 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1715294100 | 0.15 | 0.0149 | 11.03 | 0.145 | 0.15 | 0.1382 | 1778 |
| 1715207700 | 0.1351 | 0.0151 | 12.58 | 0.13 | 0.1376 | 0.13 | 14300 |
| 1715121300 | 0.12 | -0.0175 | -12.73 | 0.1375 | 0.14632 | 0.1021 | 238700 |
| 1715034900 | 0.1375 | 0.0025 | 1.85 | 0.135 | 0.14 | 0.1256 | 91531 |
| 1714775700 | 0.135 | 0.005 | 3.85 | 0.135 | 0.139 | 0.127 | 65806 |
| 1714689300 | 0.13 | 0 | 0.00 | 0.14 | 0.14 | 0.13 | 204 |
| 1714602900 | 0.13 | -0.01 | -7.14 | 0.14 | 0.14 | 0.13 | 3000 |
| 1714516500 | 0.14 | 0.0014 | 1.01 | 0.1364 | 0.1407 | 0.13 | 133080 |
| 1714430100 | 0.1386 | 0.0167 | 13.70 | 0.12 | 0.1388 | 0.1011 | 22221 |
| 1714170900 | 0.1219 | 0 | 0.00 | 0.1219 | 0.1219 | 0.1219 | 0 |
| 1714084500 | 0.1219 | 0 | 0.00 | 0.1219 | 0.1219 | 0.1219 | 0 |
| 1713998100 | 0.1219 | -0.0001 | -0.08 | 0.122 | 0.122 | 0.12 | 76326 |
| 1713911700 | 0.122 | -0.0026 | -2.09 | 0.1234 | 0.1398 | 0.115 | 30678 |
| 1713825300 | 0.1246 | -0.0118 | -8.65 | 0.13 | 0.13 | 0.1225 | 12783 |
| 1713566100 | 0.1364 | -0.0036 | -2.57 | 0.12 | 0.1365 | 0.1 | 132300 |
| 1713479700 | 0.14 | 0.02 | 16.67 | 0.1386 | 0.14 | 0.12 | 300 |
| 1713393300 | 0.12 | -0.013 | -9.77 | 0.14 | 0.14 | 0.12 | 214066 |
| 1713306900 | 0.133 | 0 | 0.00 | 0.133 | 0.133 | 0.133 | 0 |
| 1713220500 | 0.133 | 0 | 0.00 | 0.133 | 0.133 | 0.133 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
