Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
0.9800
-0.0500 (-4.85%)
Sep 25, 2025, 11:03 AM EDT - Market open
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | - | -3.38% | 19,109 |
| 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 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 82,602 |
| Aug 4, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 8.00% | 202,251 |
| Aug 1, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 203,574 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -3.70% | 276,407 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -9.40% | 362,234 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 315,122 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 204,656 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 232,399 |
| Jul 24, 2025 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 401,996 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | 1.34% | 239,500 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.47 | 1.49 | 1.49 | -9.15% | 399,614 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | 0.61% | 243,938 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 1.63 | -0.61% | 275,361 |
| Jul 17, 2025 | 1.49 | 1.64 | 1.47 | 1.64 | 1.64 | 10.07% | 406,717 |