Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
1.450
+0.060 (4.32%)
At close: Jul 10, 2025, 4:00 PM
1.540
+0.090 (6.21%)
Pre-market: Jul 11, 2025, 8:11 AM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -1.69% | 200,259 |
| Jun 17, 2025 | 1.27 | 1.30 | 1.14 | 1.18 | 1.18 | -7.81% | 450,101 |
| Jun 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.92% | 308,186 |
| Jun 13, 2025 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -8.96% | 476,934 |
| Jun 12, 2025 | 1.22 | 1.35 | 1.22 | 1.34 | 1.34 | 7.20% | 488,370 |
| Jun 11, 2025 | 1.19 | 1.32 | 1.19 | 1.25 | 1.25 | 10.62% | 407,929 |
| Jun 10, 2025 | 1.01 | 1.20 | 1.01 | 1.13 | 1.13 | 11.88% | 666,516 |
| Jun 9, 2025 | 1.23 | 1.34 | 0.90 | 1.01 | 1.01 | -17.55% | 2,046,112 |
| Jun 6, 2025 | 1.51 | 1.57 | 1.22 | 1.23 | 1.23 | -19.41% | 1,094,961 |
| Jun 5, 2025 | 1.47 | 1.63 | 1.38 | 1.52 | 1.52 | 15.15% | 1,731,906 |
| Jun 4, 2025 | 1.10 | 1.35 | 1.05 | 1.32 | 1.32 | 33.74% | 1,715,773 |
| Jun 3, 2025 | 1.26 | 1.26 | 0.97 | 0.99 | 0.99 | -22.28% | 1,582,443 |
| Jun 2, 2025 | 1.18 | 1.35 | 1.10 | 1.27 | 1.27 | 16.51% | 5,125,727 |
| May 30, 2025 | 0.84 | 1.13 | 0.84 | 1.09 | 1.09 | 41.74% | 7,147,712 |
| May 29, 2025 | 0.75 | 0.87 | 0.65 | 0.77 | 0.77 | 21.14% | 6,549,915 |
| May 28, 2025 | 0.55 | 0.67 | 0.55 | 0.63 | 0.63 | 14.11% | 1,718,221 |
| May 27, 2025 | 0.49 | 0.69 | 0.49 | 0.56 | 0.56 | 22.80% | 10,880,774 |
| May 23, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 6.59% | 202,338 |
| May 22, 2025 | 0.38 | 0.47 | 0.38 | 0.43 | 0.43 | 9.00% | 383,281 |
| May 21, 2025 | 0.42 | 0.44 | 0.38 | 0.39 | 0.39 | -8.22% | 498,471 |
| May 20, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -7.85% | 278,622 |
| May 19, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -1.43% | 158,150 |
| May 16, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.72% | 128,337 |
| May 15, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.64% | 106,022 |
| May 14, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.63% | 180,015 |
| May 13, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -3.99% | 345,931 |
| May 12, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.21% | 119,077 |
| May 9, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -1.19% | 112,065 |
| May 8, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -0.92% | 230,314 |
| May 7, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -1.49% | 102,811 |
| May 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.91% | 43,843 |
| May 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.62% | 57,991 |
| May 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.32% | 90,869 |
| May 1, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 3.36% | 81,124 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.31% | 231,765 |
| Apr 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.45% | 134,697 |