Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
1.520
+0.070 (4.83%)
Jul 11, 2025, 9:38 AM - Market open

Captivision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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