Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.55	0.56	0.37	0.38	0.38	-31.94%	1,244,229
Mar 27, 2026	0.59	0.59	0.50	0.55	0.55	-5.53%	770,303
Mar 26, 2026	0.51	0.62	0.47	0.58	0.58	13.65%	1,812,786
Mar 25, 2026	0.52	0.52	0.48	0.51	0.51	-0.33%	783,075
Mar 24, 2026	0.51	0.53	0.49	0.52	0.52	-5.10%	191,843
Mar 23, 2026	0.49	0.55	0.44	0.54	0.54	12.64%	783,581
Mar 20, 2026	0.50	0.50	0.47	0.48	0.48	-5.76%	153,242
Mar 19, 2026	0.50	0.51	0.47	0.51	0.51	10.01%	499,773
Mar 18, 2026	0.47	0.47	0.44	0.47	0.47	-5.02%	230,651
Mar 17, 2026	0.39	0.50	0.39	0.49	0.49	23.74%	1,174,194
Mar 16, 2026	0.42	0.43	0.39	0.40	0.40	-5.49%	331,171
Mar 13, 2026	0.42	0.42	0.41	0.42	0.42	-0.19%	170,371
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.05%	71,468
Mar 11, 2026	0.44	0.44	0.42	0.42	0.42	-3.00%	77,475
Mar 10, 2026	0.40	0.44	0.40	0.43	0.43	1.83%	175,595
Mar 9, 2026	0.43	0.43	0.40	0.43	0.43	-4.90%	139,898
Mar 6, 2026	0.46	0.46	0.44	0.45	0.45	-0.20%	89,777
Mar 5, 2026	0.44	0.45	0.43	0.45	0.45	6.01%	171,420
Mar 4, 2026	0.42	0.44	0.41	0.42	0.42	-1.68%	126,776
Mar 3, 2026	0.43	0.43	0.40	0.43	0.43	-1.53%	129,319
Mar 2, 2026	0.41	0.44	0.41	0.44	0.44	2.95%	152,876
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	8.11%	71,117
Feb 26, 2026	0.41	0.42	0.39	0.39	0.39	-7.24%	200,712
Feb 25, 2026	0.44	0.44	0.42	0.42	0.42	-2.80%	129,691
Feb 24, 2026	0.44	0.44	0.42	0.44	0.44	-	122,578
Feb 23, 2026	0.44	0.44	0.42	0.44	0.44	-1.52%	266,208
Feb 20, 2026	0.44	0.45	0.44	0.44	0.44	3.06%	116,960
Feb 19, 2026	0.45	0.46	0.42	0.43	0.43	-0.33%	287,132
Feb 18, 2026	0.44	0.46	0.43	0.43	0.43	1.42%	190,807
Feb 17, 2026	0.50	0.50	0.41	0.42	0.42	-15.87%	841,800
Feb 13, 2026	0.52	0.54	0.50	0.50	0.50	-2.70%	191,292
Feb 12, 2026	0.58	0.60	0.51	0.52	0.52	-12.16%	489,717
Feb 11, 2026	0.63	0.63	0.55	0.59	0.59	-7.72%	507,373
Feb 10, 2026	0.57	0.64	0.55	0.64	0.64	23.17%	1,420,889
Feb 9, 2026	0.52	0.54	0.50	0.52	0.52	1.81%	301,527
Feb 6, 2026	0.52	0.55	0.51	0.51	0.51	-2.75%	258,899
Feb 5, 2026	0.57	0.58	0.52	0.52	0.52	-10.43%	489,640
Feb 4, 2026	0.55	0.59	0.55	0.59	0.59	5.39%	572,567
Feb 3, 2026	0.57	0.57	0.51	0.56	0.56	-1.96%	545,158
Feb 2, 2026	0.56	0.59	0.55	0.57	0.57	-2.13%	559,687
Jan 30, 2026	0.63	0.64	0.54	0.58	0.58	-12.97%	1,357,996
Jan 29, 2026	0.63	0.69	0.56	0.66	0.66	14.15%	1,906,976
Jan 28, 2026	0.52	0.62	0.52	0.58	0.58	2.16%	2,610,234
Jan 27, 2026	0.65	0.67	0.49	0.57	0.57	-10.98%	2,823,754
Jan 26, 2026	0.63	0.80	0.60	0.64	0.64	-1.61%	3,409,388
Jan 23, 2026	0.64	0.69	0.52	0.65	0.65	-1.39%	5,261,922
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