Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.47	0.66	0.47	0.49	0.49	14.89%	12,437,902
Mar 27, 2025	0.53	0.56	0.40	0.43	0.43	-21.36%	1,104,645
Mar 26, 2025	0.54	0.61	0.52	0.54	0.54	10.37%	1,160,012
Mar 25, 2025	0.56	0.57	0.48	0.49	0.49	-9.39%	786,218
Mar 24, 2025	0.57	0.60	0.53	0.54	0.54	-5.89%	460,745
Mar 21, 2025	0.61	0.62	0.57	0.58	0.58	-6.88%	511,150
Mar 20, 2025	0.61	0.63	0.58	0.62	0.62	-1.65%	378,160
Mar 19, 2025	0.63	0.67	0.61	0.63	0.63	-	351,339
Mar 18, 2025	0.69	0.69	0.60	0.63	0.63	-3.67%	485,666
Mar 17, 2025	0.57	0.67	0.57	0.65	0.65	14.74%	929,843
Mar 14, 2025	0.52	0.58	0.52	0.57	0.57	7.75%	388,401
Mar 13, 2025	0.49	0.54	0.49	0.53	0.53	7.96%	380,146
Mar 12, 2025	0.61	0.62	0.47	0.49	0.49	-19.41%	1,063,960
Mar 11, 2025	0.56	0.68	0.56	0.61	0.61	9.35%	894,930
Mar 10, 2025	0.49	0.58	0.49	0.56	0.56	11.20%	648,288
Mar 7, 2025	0.50	0.53	0.48	0.50	0.50	-1.77%	365,445
Mar 6, 2025	0.50	0.52	0.48	0.51	0.51	-0.97%	297,863
Mar 5, 2025	0.53	0.54	0.50	0.51	0.51	1.60%	348,591
Mar 4, 2025	0.48	0.51	0.48	0.51	0.51	4.29%	334,051
Mar 3, 2025	0.55	0.57	0.49	0.49	0.49	-13.84%	429,091
Feb 28, 2025	0.55	0.56	0.52	0.56	0.56	-2.10%	382,364
Feb 27, 2025	0.59	0.64	0.56	0.58	0.58	-4.09%	702,552
Feb 26, 2025	0.53	0.66	0.53	0.60	0.60	9.02%	1,078,238
Feb 25, 2025	0.57	0.57	0.54	0.55	0.55	2.04%	534,700
Feb 24, 2025	0.56	0.58	0.50	0.54	0.54	-4.26%	785,501
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