Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
1.450
+0.060 (4.32%)
At close: Jul 10, 2025, 4:00 PM
1.540
+0.090 (6.21%)
Pre-market: Jul 11, 2025, 8:11 AM EDT

Captivision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20251.501.571.431.451.454.32%881,749
Jul 9, 20251.301.401.301.391.398.59%648,483
Jul 8, 20251.231.291.201.281.287.56%509,689
Jul 7, 20251.141.191.141.191.192.59%240,375
Jul 3, 20251.161.171.151.161.161.75%78,886
Jul 2, 20251.161.161.121.141.140.88%125,818
Jul 1, 20251.211.211.101.131.13-0.88%254,265
Jun 30, 20251.161.161.121.141.14-259,408
Jun 27, 20251.141.161.091.141.14-2.15%250,874
Jun 26, 20251.141.181.141.171.171.30%213,039
Jun 25, 20251.151.191.141.151.15-2.54%243,928
Jun 24, 20251.181.371.151.181.183.51%647,456
Jun 23, 20251.171.191.141.141.14-2.56%268,082
Jun 20, 20251.131.201.131.171.170.86%198,468
Jun 18, 20251.231.231.151.161.16-1.69%200,259
Jun 17, 20251.271.301.141.181.18-7.81%450,101
Jun 16, 20251.221.301.221.281.284.92%308,186
Jun 13, 20251.301.301.201.221.22-8.96%476,934
Jun 12, 20251.221.351.221.341.347.20%488,370
Jun 11, 20251.191.321.191.251.2510.62%407,929
Jun 10, 20251.011.201.011.131.1311.88%666,516
Jun 9, 20251.231.340.901.011.01-17.55%2,046,112
Jun 6, 20251.511.571.221.231.23-19.41%1,094,961
Jun 5, 20251.471.631.381.521.5215.15%1,731,906
Jun 4, 20251.101.351.051.321.3233.74%1,715,773
Jun 3, 20251.261.260.970.990.99-22.28%1,582,443
Jun 2, 20251.181.351.101.271.2716.51%5,125,727
May 30, 20250.841.130.841.091.0941.74%7,147,712
May 29, 20250.750.870.650.770.7721.14%6,549,915
May 28, 20250.550.670.550.630.6314.11%1,718,221
May 27, 20250.490.690.490.560.5622.80%10,880,774
May 23, 20250.420.460.420.450.456.59%202,338
May 22, 20250.380.470.380.430.439.00%383,281
May 21, 20250.420.440.380.390.39-8.22%498,471
May 20, 20250.450.460.420.420.42-7.85%278,622
May 19, 20250.470.470.440.460.46-1.43%158,150
May 16, 20250.470.490.460.470.471.72%128,337
May 15, 20250.450.470.450.460.461.64%106,022
May 14, 20250.450.460.450.450.45-1.63%180,015
May 13, 20250.480.480.440.460.46-3.99%345,931
May 12, 20250.480.490.480.480.48-0.21%119,077
May 9, 20250.470.490.470.480.48-1.19%112,065
May 8, 20250.480.490.470.490.49-0.92%230,314
May 7, 20250.510.510.480.490.49-1.49%102,811
May 6, 20250.490.500.490.500.500.91%43,843
May 5, 20250.500.500.490.490.49-0.62%57,991
May 2, 20250.500.500.490.500.500.32%90,869
May 1, 20250.470.500.470.490.493.36%81,124
Apr 30, 20250.500.500.480.480.48-3.31%231,765
Apr 29, 20250.490.500.490.500.500.45%134,697