Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.43	0.43	0.40	0.43	0.43	-4.90%	131,805
Mar 6, 2026	0.46	0.46	0.44	0.45	0.45	-0.20%	88,608
Mar 5, 2026	0.44	0.45	0.43	0.45	0.45	6.01%	170,723
Mar 4, 2026	0.42	0.44	0.41	0.42	0.42	-1.68%	126,537
Mar 3, 2026	0.43	0.43	0.40	0.43	0.43	-1.53%	121,627
Mar 2, 2026	0.41	0.44	0.41	0.44	0.44	2.95%	149,721
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	8.11%	68,491
Feb 26, 2026	0.41	0.42	0.39	0.39	0.39	-7.24%	195,398
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-2.80%	117,030
Feb 24, 2026	0.44	0.44	0.42	0.44	0.44	-	119,489
Feb 23, 2026	0.44	0.44	0.42	0.44	0.44	-1.52%	262,341
Feb 20, 2026	0.44	0.45	0.44	0.44	0.44	3.06%	98,345
Feb 19, 2026	0.45	0.46	0.42	0.43	0.43	-0.33%	284,829
Feb 18, 2026	0.44	0.46	0.43	0.43	0.43	1.42%	185,427
Feb 17, 2026	0.50	0.50	0.41	0.42	0.42	-15.87%	830,462
Feb 13, 2026	0.52	0.54	0.50	0.50	0.50	-2.70%	183,456
Feb 12, 2026	0.58	0.60	0.51	0.52	0.52	-12.16%	478,226
Feb 11, 2026	0.63	0.63	0.55	0.59	0.59	-7.72%	490,367
Feb 10, 2026	0.57	0.64	0.55	0.64	0.64	23.17%	1,378,808
Feb 9, 2026	0.52	0.54	0.50	0.52	0.52	1.81%	294,166
Feb 6, 2026	0.52	0.55	0.51	0.51	0.51	-2.75%	250,322
Feb 5, 2026	0.57	0.58	0.52	0.52	0.52	-10.43%	384,544
Feb 4, 2026	0.55	0.59	0.55	0.59	0.59	5.39%	525,429
Feb 3, 2026	0.57	0.57	0.51	0.56	0.56	-1.96%	532,276
Feb 2, 2026	0.56	0.59	0.55	0.57	0.57	-2.13%	540,839
Jan 30, 2026	0.63	0.64	0.54	0.58	0.58	-12.97%	1,310,041
Jan 29, 2026	0.63	0.69	0.56	0.66	0.66	14.15%	1,754,754
Jan 28, 2026	0.52	0.62	0.52	0.58	0.58	2.16%	1,305,397
Jan 27, 2026	0.65	0.67	0.49	0.57	0.57	-10.98%	2,736,697
Jan 26, 2026	0.63	0.80	0.60	0.64	0.64	-1.61%	3,299,361
Jan 23, 2026	0.64	0.69	0.52	0.65	0.65	-1.39%	5,210,452
Jan 22, 2026	0.47	0.74	0.45	0.66	0.66	49.63%	35,838,418
Jan 21, 2026	0.42	0.45	0.38	0.44	0.44	9.62%	1,129,871
Jan 20, 2026	0.39	0.41	0.38	0.40	0.40	2.39%	254,857
Jan 16, 2026	0.35	0.39	0.34	0.39	0.39	10.42%	410,412
Jan 15, 2026	0.35	0.37	0.34	0.36	0.36	4.89%	492,391
Jan 14, 2026	0.33	0.36	0.33	0.34	0.34	3.13%	214,480
Jan 13, 2026	0.38	0.38	0.33	0.33	0.33	-12.31%	635,707
Jan 12, 2026	0.39	0.40	0.37	0.38	0.38	-4.55%	212,017
Jan 9, 2026	0.41	0.41	0.39	0.39	0.39	-3.39%	382,651
Jan 8, 2026	0.40	0.42	0.38	0.41	0.41	-1.24%	595,296
Jan 7, 2026	0.40	0.58	0.37	0.41	0.41	11.35%	15,214,234
Jan 6, 2026	0.39	0.40	0.36	0.37	0.37	-0.67%	299,877
Jan 5, 2026	0.43	0.45	0.37	0.37	0.37	-11.79%	362,930
Jan 2, 2026	0.37	0.43	0.37	0.42	0.42	23.08%	364,151
Dec 31, 2025	0.32	0.37	0.32	0.34	0.34	11.65%	198,093
Dec 30, 2025	0.31	0.35	0.31	0.31	0.31	-4.21%	468,425
Dec 29, 2025	0.45	0.45	0.31	0.32	0.32	-24.85%	836,226
Dec 26, 2025	0.39	0.44	0.37	0.43	0.43	21.90%	1,496,347
Dec 24, 2025	0.34	0.36	0.33	0.35	0.35	12.24%	260,455