Captivision Inc. (CPTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0067
+0.0027 (67.50%)
At close: Aug 20, 2026
Captivision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.00% | 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 |
| Jun 25, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 86,423 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.12% | 10,006 |
| Jun 22, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 67.92% | 66,200 |
| Jun 18, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -40.45% | 139,515 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.11% | 4,500 |
| Jun 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.12% | 19,262 |
| Jun 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.11% | 14,340 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.16% | 108,974 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.03% | 12,482 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.70% | 20,741 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.27% | 16,100 |
| Jun 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 33.96% | 48,744 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 61,380 |
| Jun 2, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 25,279 |
| Jun 1, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31,877 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.48% | 60,297 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -61.82% | 1,780 |
| 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 |