Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.60	0.90	0.58	0.66	0.66	31.77%	84,986,523
Nov 3, 2025	0.60	0.60	0.50	0.50	0.50	-21.62%	497,805
Oct 31, 2025	0.71	0.71	0.64	0.64	0.64	-10.87%	370,886
Oct 30, 2025	0.75	0.77	0.70	0.72	0.72	-6.86%	172,264
Oct 29, 2025	0.81	0.86	0.77	0.77	0.77	-6.87%	186,447
Oct 28, 2025	0.78	0.84	0.76	0.83	0.83	4.86%	201,648
Oct 27, 2025	0.79	0.80	0.78	0.79	0.79	0.42%	113,339
Oct 24, 2025	0.79	0.80	0.77	0.79	0.79	2.13%	84,851
Oct 23, 2025	0.79	0.81	0.75	0.77	0.77	-2.15%	99,327
Oct 22, 2025	0.83	0.83	0.78	0.79	0.79	-5.18%	87,768
Oct 21, 2025	0.82	0.85	0.82	0.83	0.83	-2.15%	103,076
Oct 20, 2025	0.86	0.86	0.82	0.85	0.85	-1.22%	142,917
Oct 17, 2025	0.82	0.86	0.82	0.86	0.86	3.74%	67,004
Oct 16, 2025	0.89	0.89	0.83	0.83	0.83	-1.62%	79,255
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