Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
1.170
+0.040 (3.54%)
At close: Aug 29, 2025, 4:00 PM
1.190
+0.020 (1.70%)
After-hours: Aug 29, 2025, 7:40 PM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 3.54% | 128,846 |
| Aug 28, 2025 | 0.99 | 1.13 | 0.99 | 1.13 | 1.13 | 16.10% | 135,550 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | -5.50% | 332,668 |
| Aug 26, 2025 | 1.15 | 1.16 | 1.02 | 1.03 | 1.03 | -11.97% | 436,465 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -4.49% | 226,821 |
| Aug 22, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.24% | 147,563 |
| Aug 21, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 166,234 |
| Aug 20, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 65,185 |
| Aug 19, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,584 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 102,477 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 55,585 |
| Aug 14, 2025 | 1.23 | 1.28 | 1.21 | 1.26 | 1.26 | -0.79% | 130,271 |
| Aug 13, 2025 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 3.25% | 138,115 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -5.38% | 182,167 |
| Aug 11, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 134,995 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -3.62% | 121,897 |
| Aug 7, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 132,072 |
| Aug 6, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 5.15% | 111,900 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 82,602 |
| Aug 4, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 8.00% | 202,251 |
| Aug 1, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 203,574 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -3.70% | 276,407 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -9.40% | 362,234 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 315,122 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 204,656 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 232,399 |
| Jul 24, 2025 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 401,996 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | 1.34% | 239,500 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.47 | 1.49 | 1.49 | -9.15% | 399,614 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 243,938 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 1.63 | -0.61% | 275,361 |
| Jul 17, 2025 | 1.49 | 1.64 | 1.47 | 1.64 | 1.64 | 10.07% | 406,717 |
| Jul 16, 2025 | 1.91 | 1.93 | 1.30 | 1.49 | 1.49 | -19.02% | 1,670,652 |
| Jul 15, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 9.52% | 735,402 |
| Jul 14, 2025 | 1.65 | 1.70 | 1.61 | 1.68 | 1.68 | 9.09% | 656,411 |
| Jul 11, 2025 | 1.48 | 1.63 | 1.48 | 1.54 | 1.54 | 6.21% | 672,684 |
| Jul 10, 2025 | 1.50 | 1.57 | 1.43 | 1.45 | 1.45 | 4.32% | 881,749 |
| Jul 9, 2025 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 8.59% | 648,483 |
| Jul 8, 2025 | 1.23 | 1.29 | 1.20 | 1.28 | 1.28 | 7.56% | 509,689 |
| Jul 7, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 240,375 |
| Jul 3, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 78,886 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 125,818 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.10 | 1.13 | 1.13 | -0.88% | 254,265 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | - | 259,408 |
| Jun 27, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | -2.15% | 250,874 |
| Jun 26, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.30% | 213,039 |
| Jun 25, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 243,928 |
| Jun 24, 2025 | 1.18 | 1.37 | 1.15 | 1.18 | 1.18 | 3.51% | 647,456 |
| Jun 23, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 268,082 |
| Jun 20, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 198,468 |