Captivision Inc. (CPTAF)
OTCMKTS · Delayed Price · Currency is USD
0.0070
0.00 (0.00%)
At close: Jul 28, 2026
Captivision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |