Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.52	0.57	0.50	0.56	0.56	17.54%	1,736,260
Feb 20, 2025	0.48	0.53	0.46	0.48	0.48	4.09%	1,223,892
Feb 19, 2025	0.43	0.47	0.43	0.46	0.46	1.54%	824,598
Feb 18, 2025	0.44	0.46	0.43	0.45	0.45	-1.24%	920,970
Feb 14, 2025	0.46	0.48	0.44	0.46	0.46	-3.59%	850,431
Feb 13, 2025	0.45	0.48	0.44	0.48	0.48	3.46%	913,828
Feb 12, 2025	0.45	0.48	0.42	0.46	0.46	0.24%	1,106,372
Feb 11, 2025	0.48	0.51	0.44	0.46	0.46	2.57%	1,637,852
Feb 10, 2025	0.50	0.53	0.43	0.45	0.45	-15.41%	2,700,959
Feb 7, 2025	0.59	0.61	0.52	0.53	0.53	-5.55%	4,244,007
Feb 6, 2025	0.72	0.89	0.52	0.56	0.56	-17.87%	23,106,715
Feb 5, 2025	0.97	0.99	0.67	0.68	0.68	-35.05%	8,882,067
Feb 4, 2025	0.45	1.94	0.45	1.05	1.05	139.18%	244,741,141
Feb 3, 2025	0.42	0.45	0.40	0.44	0.44	4.28%	303,301
Jan 31, 2025	0.41	0.44	0.38	0.42	0.42	2.68%	187,078
Jan 30, 2025	0.40	0.42	0.37	0.41	0.41	0.24%	349,497
Jan 29, 2025	0.37	0.42	0.37	0.41	0.41	6.96%	239,178
Jan 28, 2025	0.42	0.43	0.37	0.38	0.38	-10.65%	301,264
Jan 27, 2025	0.46	0.48	0.41	0.43	0.43	-6.96%	206,631
Jan 24, 2025	0.46	0.46	0.44	0.46	0.46	5.58%	114,362
Jan 23, 2025	0.46	0.49	0.43	0.44	0.44	-7.06%	220,576
Jan 22, 2025	0.47	0.49	0.44	0.47	0.47	0.62%	252,600
Jan 21, 2025	0.52	0.53	0.46	0.47	0.47	-9.00%	284,008
Jan 17, 2025	0.53	0.59	0.50	0.51	0.51	-4.66%	307,996
Jan 16, 2025	0.50	0.56	0.43	0.54	0.54	6.61%	384,457
Jan 15, 2025	0.55	0.57	0.50	0.50	0.50	-8.43%	224,294
Jan 14, 2025	0.57	0.59	0.55	0.55	0.55	-2.95%	127,858
Jan 13, 2025	0.60	0.62	0.55	0.57	0.57	-7.69%	209,583
Jan 10, 2025	0.62	0.65	0.61	0.61	0.61	-	180,790
Jan 8, 2025	0.68	0.69	0.60	0.61	0.61	-8.34%	206,618
Jan 7, 2025	0.70	0.73	0.66	0.67	0.67	-4.45%	149,900
Jan 6, 2025	0.75	0.82	0.70	0.70	0.70	-5.19%	159,982
Jan 3, 2025	0.70	0.74	0.70	0.74	0.74	4.35%	46,230
Jan 2, 2025	0.79	0.79	0.69	0.71	0.71	0.34%	137,029
Dec 31, 2024	0.78	0.80	0.69	0.71	0.71	-10.59%	189,059
Dec 30, 2024	0.72	0.80	0.71	0.79	0.79	11.90%	253,687
Dec 27, 2024	0.63	0.72	0.58	0.71	0.71	12.24%	669,507
Dec 26, 2024	0.69	0.69	0.61	0.63	0.63	-6.84%	463,387
Dec 24, 2024	0.68	0.71	0.68	0.68	0.68	-4.21%	111,997
Dec 23, 2024	0.72	0.72	0.67	0.70	0.70	-1.77%	250,082
Dec 20, 2024	0.65	0.72	0.65	0.72	0.72	5.37%	160,451
Dec 19, 2024	0.66	0.69	0.66	0.68	0.68	2.41%	325,025
Dec 18, 2024	0.68	0.71	0.66	0.67	0.67	-0.36%	392,497
Dec 17, 2024	0.68	0.69	0.65	0.67	0.67	-3.08%	293,616
Dec 16, 2024	0.73	0.74	0.68	0.69	0.69	-4.43%	404,098
Dec 13, 2024	0.80	0.81	0.72	0.72	0.72	-8.57%	275,986
Dec 12, 2024	0.90	0.93	0.78	0.79	0.79	-14.16%	275,794
Dec 11, 2024	0.78	0.99	0.78	0.92	0.92	18.59%	512,379
Dec 10, 2024	0.81	0.82	0.77	0.77	0.77	0.60%	304,674
Dec 9, 2024	0.84	0.86	0.75	0.77	0.77	-9.04%	226,762
Dec 6, 2024	0.82	0.87	0.82	0.85	0.85	2.51%	146,516
Dec 5, 2024	0.88	0.90	0.79	0.83	0.83	-3.05%	263,796
Dec 4, 2024	0.87	0.91	0.85	0.85	0.85	-3.26%	190,004
Dec 3, 2024	0.98	0.98	0.81	0.88	0.88	-10.93%	427,522
Dec 2, 2024	1.08	1.09	0.97	0.99	0.99	-4.08%	275,920
Nov 29, 2024	1.15	1.22	1.00	1.03	1.03	-11.21%	352,873
Nov 27, 2024	1.25	1.43	1.11	1.16	1.16	4.50%	704,909
Nov 26, 2024	0.86	1.19	0.86	1.11	1.11	27.73%	505,319
Nov 25, 2024	0.88	0.90	0.80	0.87	0.87	2.34%	208,854
Nov 22, 2024	0.77	0.86	0.72	0.85	0.85	7.07%	305,896
Nov 21, 2024	0.77	0.80	0.70	0.79	0.79	2.99%	297,456
Nov 20, 2024	0.79	0.79	0.67	0.77	0.77	-3.75%	335,273
Nov 19, 2024	0.68	0.83	0.68	0.80	0.80	14.78%	242,412
Nov 18, 2024	0.81	0.81	0.67	0.70	0.70	-21.23%	432,197
Nov 15, 2024	1.03	1.03	0.86	0.88	0.88	-10.51%	157,455
Nov 14, 2024	0.98	1.03	0.97	0.99	0.99	2.85%	99,902
Nov 13, 2024	1.10	1.10	0.76	0.96	0.96	-10.16%	529,922
Nov 12, 2024	1.22	1.23	1.03	1.07	1.07	-14.40%	465,252
Nov 11, 2024	1.32	1.35	1.24	1.25	1.25	-7.41%	166,079
Nov 8, 2024	1.37	1.42	1.27	1.35	1.35	-2.88%	111,238
Nov 7, 2024	1.36	1.42	1.33	1.39	1.39	1.46%	93,334
Nov 6, 2024	1.40	1.42	1.33	1.37	1.37	-3.52%	106,285
Nov 5, 2024	1.43	1.45	1.39	1.42	1.42	-0.70%	63,559
Nov 4, 2024	1.47	1.56	1.40	1.43	1.43	-1.38%	57,244
Nov 1, 2024	1.36	1.45	1.36	1.45	1.45	5.07%	41,608
Oct 31, 2024	1.44	1.51	1.35	1.38	1.38	-4.17%	164,260
Oct 30, 2024	1.58	1.60	1.41	1.44	1.44	-7.10%	97,595
Oct 29, 2024	1.60	1.67	1.54	1.55	1.55	-5.49%	90,933
Oct 28, 2024	1.64	1.72	1.63	1.64	1.64	2.50%	59,751
Oct 25, 2024	1.53	1.66	1.53	1.60	1.60	8.84%	127,184
Oct 24, 2024	1.37	1.47	1.37	1.47	1.47	5.76%	85,750
Oct 23, 2024	1.55	1.59	1.37	1.39	1.39	-10.90%	239,855
Oct 22, 2024	1.54	1.61	1.52	1.56	1.56	-1.89%	88,281
Oct 21, 2024	1.68	1.71	1.56	1.59	1.59	-4.79%	68,569
Oct 18, 2024	1.60	1.72	1.60	1.67	1.67	2.45%	63,689
Oct 17, 2024	1.78	1.79	1.63	1.63	1.63	-5.23%	110,574
Oct 16, 2024	1.82	1.83	1.69	1.72	1.72	-3.91%	113,018
Oct 15, 2024	1.90	1.94	1.76	1.79	1.79	-5.79%	152,791
Oct 14, 2024	2.03	2.03	1.89	1.90	1.90	-4.04%	258,746
Oct 11, 2024	2.01	2.02	1.97	1.98	1.98	-	118,371
Oct 10, 2024	1.95	2.02	1.92	1.98	1.98	1.54%	18,725
Oct 9, 2024	1.99	2.05	1.94	1.95	1.95	-2.01%	66,141
Oct 8, 2024	2.05	2.05	1.99	1.99	1.99	-2.93%	30,614
Oct 7, 2024	2.14	2.14	2.03	2.05	2.05	-0.49%	64,349
Oct 4, 2024	2.10	2.34	2.00	2.06	2.06	0.98%	156,799
Oct 3, 2024	2.06	2.07	1.92	2.04	2.04	0.99%	72,339
Oct 2, 2024	2.09	2.09	1.98	2.02	2.02	0.50%	33,327
Oct 1, 2024	2.02	2.10	1.97	2.01	2.01	2.29%	89,511
Sep 30, 2024	2.06	2.06	1.94	1.97	1.97	-4.10%	90,819
Sep 27, 2024	2.02	2.14	2.02	2.05	2.05	1.19%	105,553