Captivision Inc. (CPTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0055
0.00 (0.00%)
At close: May 27, 2026
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,814 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,318 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,592 |
| May 21, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -28.57% | 4,846 |
| May 20, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -2.53% | 18,302 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 146.88% | 1,000 |
| May 18, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -42.86% | 2,116 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,999 |
| May 14, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 21.74% | 50,463 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -42.50% | 11,583 |
| May 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 33.33% | 32,324 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.23% | 99,200 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.44% | 138,005 |
| May 7, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 45.16% | 31,247 |
| May 6, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 55.00% | 19,948 |
| May 5, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -59.60% | 89,655 |
| May 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 518.75% | 76,547 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 700.00% | 21,501 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.00% | 127,159 |
| Apr 29, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 61.29% | 22,155 |
| Apr 28, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -51.56% | 339,085 |
| Apr 27, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -11.11% | 1,428 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 98,646 |
| Apr 23, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 60.71% | 234,276 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -17.65% | 94,847 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.45% | 169,617 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.82% | 192,522 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.32% | 188,819 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.71% | 627,372 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 537,463 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 383,645 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 568,808 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 496,251 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -75.61% | 5,396,948 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.05 | 0.06 | 0.06 | -84.33% | 89,054,645 |
| Apr 7, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.80% | 266,679 |
| Apr 6, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -3.39% | 78,499 |
| Apr 2, 2026 | 0.41 | 0.45 | 0.39 | 0.42 | 0.42 | 2.97% | 368,013 |
| Apr 1, 2026 | 0.39 | 0.43 | 0.36 | 0.41 | 0.41 | 4.14% | 484,228 |
| Mar 31, 2026 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | 4.82% | 861,773 |
| Mar 30, 2026 | 0.55 | 0.56 | 0.37 | 0.38 | 0.38 | -31.94% | 1,344,093 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.50 | 0.55 | 0.55 | -5.53% | 810,515 |
| Mar 26, 2026 | 0.51 | 0.62 | 0.47 | 0.58 | 0.58 | 13.65% | 1,939,305 |
| Mar 25, 2026 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -0.33% | 787,498 |
| Mar 24, 2026 | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | -5.10% | 201,841 |
| Mar 23, 2026 | 0.49 | 0.55 | 0.44 | 0.54 | 0.54 | 12.64% | 801,147 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -5.76% | 153,292 |
| Mar 19, 2026 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 10.01% | 499,773 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -5.02% | 230,651 |
| Mar 17, 2026 | 0.39 | 0.50 | 0.39 | 0.49 | 0.49 | 23.74% | 1,174,194 |