Captivision Inc. (CPTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0025
+0.0022 (733.33%)
At close: Oct 9, 2026
Captivision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 733.33% | 102,449 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 13,373 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,112 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | 13,200 |
| Sep 29, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4,900.00% | 207,106 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,494 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 782 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 946 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 31,096 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,600 |
| Sep 16, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -50.00% | 88,672 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 70,782 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.91% | 68,710 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 83.33% | 207 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.00% | 25,675 |
| Sep 8, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 900.00% | 17,249 |
| Sep 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -91.67% | 25,605 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,008 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 200.00% | 86,628 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 154 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.59% | 4,306 |
| Aug 25, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 277.78% | 13,851 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 373,017 |
| Aug 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.15% | 289 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 67.50% | 11,026 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.53% | 2,002 |
| Aug 18, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 26.19% | 1,866 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.44% | 2,228 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50% | 1,035 |
| Aug 13, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 2.56% | 72,950 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.14% | 17,870 |
| Aug 11, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -14.29% | 16,454 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 2,350.00% | 16,011 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.35% | 10,100 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 40,911 |
| Aug 4, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -35.71% | 16,962 |
| Jul 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 32.08% | 12,675 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,003 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.16% | 5,002 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 40.00% | 12,943 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 140 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.23% | 2,611 |
| Jul 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 66.04% | 42,984 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 51.43% | 60,940 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -5.41% | 83,108 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -58.89% | 27,850 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,266 |
| Jun 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.65% | 11,615 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.27% | 1,004 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.22% | 687 |