Captivision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	0.49	0.51	0.49	0.49	0.49	-0.56%	267,921
Apr 25, 2025	0.50	0.50	0.49	0.50	0.50	-1.02%	226,943
Apr 24, 2025	0.51	0.51	0.50	0.50	0.50	-0.87%	231,039
Apr 23, 2025	0.50	0.52	0.50	0.51	0.51	-0.49%	221,241
Apr 22, 2025	0.51	0.51	0.49	0.51	0.51	0.65%	250,795
Apr 21, 2025	0.50	0.51	0.49	0.50	0.50	-0.73%	140,328
Apr 17, 2025	0.49	0.51	0.49	0.51	0.51	2.01%	190,206
Apr 16, 2025	0.48	0.51	0.48	0.50	0.50	-0.40%	271,943
Apr 15, 2025	0.52	0.52	0.50	0.50	0.50	0.62%	82,313
Apr 14, 2025	0.50	0.51	0.49	0.50	0.50	-0.16%	229,771
Apr 11, 2025	0.52	0.56	0.50	0.50	0.50	1.82%	514,093
Apr 10, 2025	0.48	0.49	0.47	0.49	0.49	2.02%	464,991
Apr 9, 2025	0.49	0.51	0.48	0.48	0.48	-3.54%	315,755
Apr 8, 2025	0.50	0.52	0.49	0.50	0.50	-0.76%	183,156