Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.40	0.42	0.38	0.41	0.41	-1.24%	573,844
Jan 7, 2026	0.40	0.58	0.37	0.41	0.41	11.35%	15,145,840
Jan 6, 2026	0.39	0.40	0.36	0.37	0.37	-0.67%	299,789
Jan 5, 2026	0.43	0.45	0.37	0.37	0.37	-11.79%	362,808
Jan 2, 2026	0.37	0.43	0.37	0.42	0.42	23.08%	346,534
Dec 31, 2025	0.32	0.37	0.32	0.34	0.34	11.65%	193,763
Dec 30, 2025	0.31	0.35	0.31	0.31	0.31	-4.21%	468,425
Dec 29, 2025	0.45	0.45	0.31	0.32	0.32	-24.85%	826,737
Dec 26, 2025	0.39	0.44	0.37	0.43	0.43	21.90%	1,474,418
Dec 24, 2025	0.34	0.36	0.33	0.35	0.35	12.24%	243,792
Dec 23, 2025	0.34	0.37	0.31	0.31	0.31	-4.70%	1,139,748
Dec 22, 2025	0.41	0.41	0.30	0.33	0.33	-23.22%	1,906,975
Dec 19, 2025	0.41	0.45	0.41	0.43	0.43	3.57%	450,487
Dec 18, 2025	0.49	0.52	0.41	0.41	0.41	-16.20%	802,743
Dec 17, 2025	0.54	0.55	0.49	0.49	0.49	-11.22%	356,252
Dec 16, 2025	0.57	0.57	0.54	0.55	0.55	-1.97%	235,215
Dec 15, 2025	0.58	0.59	0.54	0.56	0.56	-3.41%	129,203
Dec 12, 2025	0.55	0.59	0.53	0.58	0.58	4.36%	163,136
Dec 11, 2025	0.58	0.58	0.55	0.56	0.56	-4.99%	167,022
Dec 10, 2025	0.60	0.60	0.57	0.59	0.59	-3.54%	167,090
Dec 9, 2025	0.60	0.63	0.58	0.61	0.61	-1.45%	190,879
Dec 8, 2025	0.61	0.62	0.55	0.62	0.62	-1.12%	577,066
Dec 5, 2025	0.74	0.75	0.60	0.63	0.63	-17.61%	605,734
Dec 4, 2025	0.75	0.77	0.74	0.76	0.76	-2.31%	329,564
Dec 3, 2025	0.88	0.88	0.77	0.78	0.78	-11.68%	669,342
Dec 2, 2025	0.82	0.88	0.77	0.88	0.88	12.41%	5,493,576
Dec 1, 2025	0.82	0.82	0.77	0.78	0.78	-3.42%	94,125
Nov 28, 2025	0.81	0.83	0.78	0.81	0.81	0.42%	148,079
Nov 26, 2025	0.75	0.81	0.72	0.81	0.81	7.92%	308,268
Nov 25, 2025	0.76	0.76	0.72	0.75	0.75	-0.45%	292,210
Nov 24, 2025	0.79	0.80	0.71	0.75	0.75	-2.84%	118,587
Nov 21, 2025	0.78	0.79	0.74	0.78	0.78	-1.80%	110,672
Nov 20, 2025	0.80	0.85	0.76	0.79	0.79	-1.35%	86,872
Nov 19, 2025	0.88	0.90	0.79	0.80	0.80	-11.99%	287,458
Nov 18, 2025	0.93	0.93	0.88	0.91	0.91	-5.95%	264,716
Nov 17, 2025	0.95	0.99	0.91	0.97	0.97	4.07%	357,967
Nov 14, 2025	0.87	0.94	0.87	0.93	0.93	5.69%	320,392
Nov 13, 2025	0.86	0.94	0.85	0.88	0.88	3.51%	556,768
Nov 12, 2025	0.80	0.93	0.80	0.85	0.85	-0.60%	460,756
Nov 11, 2025	0.78	1.16	0.77	0.85	0.85	15.08%	13,828,890
Nov 10, 2025	0.71	0.78	0.70	0.74	0.74	5.29%	466,488
Nov 7, 2025	0.66	0.71	0.64	0.70	0.70	7.28%	343,430
Nov 6, 2025	0.61	0.66	0.58	0.66	0.66	7.83%	514,021
Nov 5, 2025	0.63	0.65	0.60	0.61	0.61	-7.89%	1,160,631
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