Skip to main content
Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
0.665
-0.002 (-0.36%)
At close: Dec 18, 2024, 4:00 PM
0.660
-0.005 (-0.75%)
Pre-market: Dec 19, 2024, 4:46 AM EST

Captivision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20240.680.710.660.670.67-0.36%392,497
Dec 17, 20240.680.690.650.670.67-3.08%293,616
Dec 16, 20240.730.740.680.690.69-4.43%404,098
Dec 13, 20240.800.810.720.720.72-8.57%275,986
Dec 12, 20240.900.930.780.790.79-14.16%275,794
Dec 11, 20240.780.990.780.920.9218.59%512,379
Dec 10, 20240.810.820.770.770.770.60%304,674
Dec 9, 20240.840.860.750.770.77-9.04%226,762
Dec 6, 20240.820.870.820.850.852.51%146,516
Dec 5, 20240.880.900.790.830.83-3.05%263,796
Dec 4, 20240.870.910.850.850.85-3.26%190,004
Dec 3, 20240.980.980.810.880.88-10.93%427,522
Dec 2, 20241.081.090.970.990.99-4.08%275,920
Nov 29, 20241.151.221.001.031.03-11.21%352,873
Nov 27, 20241.251.431.111.161.164.50%704,909
Nov 26, 20240.861.190.861.111.1127.73%505,319
Nov 25, 20240.880.900.800.870.872.34%208,854
Nov 22, 20240.770.860.720.850.857.07%305,896
Nov 21, 20240.770.800.700.790.792.99%297,456
Nov 20, 20240.790.790.670.770.77-3.75%335,273
Nov 19, 20240.680.830.680.800.8014.78%242,412
Nov 18, 20240.810.810.670.700.70-21.23%432,197
Nov 15, 20241.031.030.860.880.88-10.51%157,455
Nov 14, 20240.981.030.970.990.992.85%99,902
Nov 13, 20241.101.100.760.960.96-10.16%529,922
Nov 12, 20241.221.231.031.071.07-14.40%465,252
Nov 11, 20241.321.351.241.251.25-7.41%166,079
Nov 8, 20241.371.421.271.351.35-2.88%111,238
Nov 7, 20241.361.421.331.391.391.46%93,334
Nov 6, 20241.401.421.331.371.37-3.52%106,285
Nov 5, 20241.431.451.391.421.42-0.70%63,559
Nov 4, 20241.471.561.401.431.43-1.38%57,244
Nov 1, 20241.361.451.361.451.455.07%41,608
Oct 31, 20241.441.511.351.381.38-4.17%164,260
Oct 30, 20241.581.601.411.441.44-7.10%97,595
Oct 29, 20241.601.671.541.551.55-5.49%90,933
Oct 28, 20241.641.721.631.641.642.50%59,751
Oct 25, 20241.531.661.531.601.608.84%127,184
Oct 24, 20241.371.471.371.471.475.76%85,750
Oct 23, 20241.551.591.371.391.39-10.90%239,855
Oct 22, 20241.541.611.521.561.56-1.89%88,281
Oct 21, 20241.681.711.561.591.59-4.79%68,569
Oct 18, 20241.601.721.601.671.672.45%63,689
Oct 17, 20241.781.791.631.631.63-5.23%110,574
Oct 16, 20241.821.831.691.721.72-3.91%113,018
Oct 15, 20241.901.941.761.791.79-5.79%152,791
Oct 14, 20242.032.031.891.901.90-4.04%258,746
Oct 11, 20242.012.021.971.981.98-118,371
Oct 10, 20241.952.021.921.981.981.54%18,725
Oct 9, 20241.992.051.941.951.95-2.01%66,141
Oct 8, 20242.052.051.991.991.99-2.93%30,614
Oct 7, 20242.142.142.032.052.05-0.49%64,349
Oct 4, 20242.102.342.002.062.060.98%156,799
Oct 3, 20242.062.071.922.042.040.99%72,339
Oct 2, 20242.092.091.982.022.020.50%33,327
Oct 1, 20242.022.101.972.012.012.29%89,511
Sep 30, 20242.062.061.941.971.97-4.10%90,819
Sep 27, 20242.022.142.022.052.051.19%105,553
Sep 26, 20242.322.352.022.032.03-13.46%253,019
Sep 25, 20242.472.472.322.342.34-2.90%49,872
Sep 24, 20242.472.502.412.412.41-3.60%72,505
Sep 23, 20242.602.602.472.502.50-0.40%100,921
Sep 20, 20242.312.552.312.512.518.19%166,685
Sep 19, 20242.292.442.252.322.321.75%113,576
Sep 18, 20242.352.372.272.282.28-2.56%60,430
Sep 17, 20242.352.402.322.342.34-45,976
Sep 16, 20242.352.392.332.342.34-2.09%40,132
Sep 13, 20242.492.492.372.392.39-2.05%92,497
Sep 12, 20242.272.472.272.442.446.09%133,549
Sep 11, 20242.202.392.152.302.306.98%91,092
Sep 10, 20242.152.242.122.152.150.94%141,122
Sep 9, 20242.502.602.132.132.13-8.97%361,488
Sep 6, 20242.182.552.152.342.348.33%402,906
Sep 5, 20242.062.221.982.162.165.37%163,991
Sep 4, 20241.922.161.922.052.054.59%108,179
Sep 3, 20242.032.081.931.961.961.55%112,631
Aug 30, 20241.891.951.891.931.931.58%23,885
Aug 29, 20242.012.011.881.901.90-34,681
Aug 28, 20241.982.021.881.901.90-2.56%61,085
Aug 27, 20242.072.181.941.951.95-6.70%88,085
Aug 26, 20241.802.231.802.092.0917.42%251,109
Aug 23, 20241.781.791.731.781.782.89%63,810
Aug 22, 20241.631.791.631.731.734.85%49,519
Aug 21, 20241.841.841.601.651.65-8.84%203,850
Aug 20, 20241.851.861.801.811.81-2.16%101,850
Aug 19, 20241.831.881.811.851.851.09%78,185
Aug 16, 20241.831.891.821.831.83-2.14%83,082
Aug 15, 20241.851.891.841.871.872.19%79,525
Aug 14, 20241.881.911.821.831.83-3.68%81,995
Aug 13, 20241.991.991.871.901.90-4.04%94,619
Aug 12, 20241.982.061.981.981.980.51%65,974
Aug 9, 20242.102.141.941.971.97-1.50%115,244
Aug 8, 20242.002.151.922.002.000.50%137,945
Aug 7, 20242.022.301.911.991.992.58%222,171
Aug 6, 20241.772.041.721.941.9419.02%156,168
Aug 5, 20241.661.901.571.631.63-4.12%248,962
Aug 2, 20241.971.981.691.701.70-14.14%186,176
Aug 1, 20242.082.101.971.981.98-5.26%189,031
Jul 31, 20242.052.142.042.092.093.98%149,795
Jul 30, 20242.182.182.012.012.01-9.46%147,800