Captivision Inc. (CPTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0053
-0.0036 (-40.45%)
At close: Jun 18, 2026
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |