Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	339,079
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
Mar 16, 2026	0.42	0.43	0.39	0.40	0.40	-5.49%	331,171
Mar 13, 2026	0.42	0.42	0.41	0.42	0.42	-0.19%	170,371
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.05%	71,468
Mar 11, 2026	0.44	0.44	0.42	0.42	0.42	-3.00%	77,475
Mar 10, 2026	0.40	0.44	0.40	0.43	0.43	1.83%	175,595
Mar 9, 2026	0.43	0.43	0.40	0.43	0.43	-4.90%	139,898
Mar 6, 2026	0.46	0.46	0.44	0.45	0.45	-0.20%	89,777
Mar 5, 2026	0.44	0.45	0.43	0.45	0.45	6.01%	171,420
Mar 4, 2026	0.42	0.44	0.41	0.42	0.42	-1.68%	126,776
Mar 3, 2026	0.43	0.43	0.40	0.43	0.43	-1.53%	129,319
Mar 2, 2026	0.41	0.44	0.41	0.44	0.44	2.95%	152,876
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	8.11%	71,117
Feb 26, 2026	0.41	0.42	0.39	0.39	0.39	-7.24%	200,712
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-2.80%	129,691