USD
Datos históricos de Captivision Inc.
Captivision Inc. · CAPT
$0.03
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:20:07 UTC
- Variación en el periodo
- −92.6%
- Máximo
- US$1.16
- 11 de noviembre de 2025
- Mínimo
- US$0.05
- 8 de abril de 2026
- Volumen medio diario
- 2.51 M
Del 13 de octubre de 2025 al 8 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 abr 2026 | 0.09 | 0.09 | 0.05 | 0.06 | −84.33% | 89.05 M |
| 7 abr 2026 | 0.41 | 0.41 | 0.38 | 0.39 | −3.80% | 266,679.914 |
| 6 abr 2026 | 0.44 | 0.44 | 0.41 | 0.41 | −3.39% | 78,499.202 |
| 2 abr 2026 | 0.41 | 0.45 | 0.39 | 0.42 | +2.97% | 368,013.406 |
| 1 abr 2026 | 0.39 | 0.43 | 0.36 | 0.41 | +4.14% | 484,228.745 |
| 31 mar 2026 | 0.40 | 0.45 | 0.39 | 0.39 | +4.82% | 861,773.134 |
| 30 mar 2026 | 0.55 | 0.56 | 0.37 | 0.38 | −31.94% | 1.34 M |
| 27 mar 2026 | 0.59 | 0.59 | 0.50 | 0.55 | −5.53% | 810,515.61 |
| 26 mar 2026 | 0.51 | 0.62 | 0.47 | 0.58 | +13.65% | 1.94 M |
| 25 mar 2026 | 0.52 | 0.52 | 0.48 | 0.51 | −0.33% | 787,498.722 |
| 24 mar 2026 | 0.51 | 0.53 | 0.49 | 0.52 | −5.10% | 201,841.151 |
| 23 mar 2026 | 0.49 | 0.55 | 0.44 | 0.54 | +12.64% | 801,147.518 |
| 20 mar 2026 | 0.50 | 0.50 | 0.47 | 0.48 | −5.76% | 153,292 |
| 19 mar 2026 | 0.50 | 0.51 | 0.47 | 0.51 | +10.01% | 499,773.002 |
| 18 mar 2026 | 0.47 | 0.47 | 0.44 | 0.47 | −5.02% | 230,651.756 |
| 17 mar 2026 | 0.39 | 0.50 | 0.39 | 0.49 | +23.74% | 1.17 M |
| 16 mar 2026 | 0.42 | 0.43 | 0.39 | 0.40 | −5.49% | 331,171.22 |
| 13 mar 2026 | 0.42 | 0.42 | 0.41 | 0.42 | −0.19% | 170,371 |
| 12 mar 2026 | 0.42 | 0.43 | 0.41 | 0.42 | −0.05% | 71,468.985 |
| 11 mar 2026 | 0.44 | 0.44 | 0.42 | 0.42 | −3.00% | 77,475 |
| 10 mar 2026 | 0.40 | 0.44 | 0.40 | 0.43 | +1.83% | 175,595.355 |
| 9 mar 2026 | 0.43 | 0.43 | 0.40 | 0.43 | −4.90% | 139,898.397 |
| 6 mar 2026 | 0.46 | 0.46 | 0.44 | 0.45 | −0.20% | 89,777.111 |
| 5 mar 2026 | 0.44 | 0.45 | 0.43 | 0.45 | +6.01% | 171,420.15 |
| 4 mar 2026 | 0.42 | 0.44 | 0.41 | 0.42 | −1.68% | 126,776.913 |
| 3 mar 2026 | 0.43 | 0.43 | 0.40 | 0.43 | −1.53% | 129,319.546 |
| 2 mar 2026 | 0.41 | 0.44 | 0.41 | 0.44 | +2.95% | 152,876.699 |
| 27 feb 2026 | 0.41 | 0.42 | 0.40 | 0.42 | +8.11% | 71,117.875 |
| 26 feb 2026 | 0.41 | 0.42 | 0.39 | 0.39 | −7.24% | 200,712.481 |
| 25 feb 2026 | 0.44 | 0.44 | 0.42 | 0.42 | −2.80% | 129,691.675 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.