Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
0.8415
+0.0215 (2.62%)
At close: Oct 15, 2025, 4:00 PM EDT
0.8450
+0.0035 (0.42%)
Pre-market: Oct 16, 2025, 6:52 AM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 2.62% | 117,587 |
| Oct 14, 2025 | 0.84 | 0.87 | 0.82 | 0.82 | 0.82 | -1.38% | 199,582 |
| Oct 13, 2025 | 0.94 | 0.95 | 0.82 | 0.83 | 0.83 | -13.60% | 302,370 |
| Oct 10, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.31% | 122,788 |
| Oct 9, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.13% | 81,535 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 4.07% | 42,289 |
| Oct 7, 2025 | 0.84 | 0.96 | 0.84 | 0.91 | 0.91 | 9.47% | 181,750 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -2.63% | 103,785 |
| Oct 3, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.59% | 127,366 |
| Oct 2, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -4.19% | 165,696 |
| Oct 1, 2025 | 0.94 | 0.97 | 0.88 | 0.90 | 0.90 | -4.31% | 148,147 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.47% | 125,530 |
| Sep 29, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 9.91% | 128,731 |
| Sep 26, 2025 | 0.97 | 0.98 | 0.82 | 0.84 | 0.84 | -13.04% | 317,411 |
| Sep 25, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -6.06% | 149,789 |
| Sep 24, 2025 | 0.99 | 1.04 | 0.96 | 1.03 | 1.03 | 0.98% | 263,244 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 2.06% | 112,354 |
| Sep 22, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -5.72% | 256,074 |
| Sep 19, 2025 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 124,355 |
| Sep 18, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | - | 115,283 |
| Sep 17, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 106,429 |
| Sep 16, 2025 | 1.14 | 1.15 | 1.07 | 1.12 | 1.12 | -4.27% | 126,643 |
| Sep 15, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 2.63% | 157,115 |
| Sep 12, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 70,117 |
| Sep 11, 2025 | 1.06 | 1.16 | 1.02 | 1.13 | 1.13 | 2.73% | 218,349 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -4.35% | 182,161 |
| Sep 9, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 102,413 |
| Sep 8, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 44,099 |
| Sep 5, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 75,725 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -2.44% | 44,672 |
| Sep 3, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 216,882 |
| Sep 2, 2025 | 1.20 | 1.34 | 1.20 | 1.28 | 1.28 | 9.40% | 303,092 |
| 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 |