Captivision Inc. Ordinary Shares (CAPT) Historical Stock Data

0.76 ↓0.02 (-2.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAPT is up 0.22% a day on average. There have been 15 days where Captivision Inc. Ordinary Shares closed green and 15 days where CAPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.75	0.76	↑$0.02 (2.11%)	0.74	0.77	326.18K
2025-12-03	0.88	0.78	↓$0.10 (-11.68%)	0.77	0.88	671.21K
2025-12-02	0.82	0.88	↑$0.06 (7.21%)	0.77	0.88	5.53M
2025-12-01	0.82	0.78	↓$0.03 (-4.07%)	0.77	0.82	95.06K
2025-11-28	0.81	0.81	↑$0.01 (0.92%)	0.78	0.83	149.40K
2025-11-26	0.75	0.81	↑$0.06 (7.90%)	0.72	0.81	310.32K
2025-11-25	0.76	0.75	↓$0.01 (-1.50%)	0.72	0.76	301.35K
2025-11-24	0.79	0.75	↓$0.03 (-4.31%)	0.71	0.80	118.59K
2025-11-21	0.78	0.78	↓$0.01 (-0.65%)	0.74	0.79	111.17K
2025-11-20	0.80	0.79	↓$0.01 (-1.35%)	0.76	0.85	90.60K
2025-11-19	0.88	0.80	↓$0.08 (-9.09%)	0.79	0.90	287.45K
2025-11-18	0.93	0.91	↓$0.02 (-2.26%)	0.88	0.93	264.72K
2025-11-17	0.95	0.97	↑$0.02 (2.04%)	0.91	0.99	357.16K
2025-11-14	0.87	0.93	↑$0.06 (6.70%)	0.87	0.94	320.37K
2025-11-13	0.86	0.88	↑$0.02 (2.53%)	0.85	0.94	556.72K
2025-11-12	0.80	0.85	↑$0.05 (6.38%)	0.80	0.93	460.64K
2025-11-11	0.78	0.85	↑$0.07 (9.49%)	0.77	1.16	13.80M
2025-11-10	0.71	0.74	↑$0.03 (4.52%)	0.70	0.78	465.96K
2025-11-07	0.66	0.70	↑$0.05 (7.60%)	0.64	0.71	343.36K
2025-11-06	0.61	0.66	↑$0.05 (7.70%)	0.58	0.66	514.02K
2025-11-05	0.63	0.61	↓$0.02 (-3.29%)	0.60	0.65	1.15M
2025-11-04	0.60	0.66	↑$0.06 (10.23%)	0.58	0.90	84.94M
2025-11-03	0.60	0.50	↓$0.10 (-16.22%)	0.50	0.60	492.37K
2025-10-31	0.71	0.64	↓$0.07 (-9.79%)	0.64	0.71	370.89K
2025-10-30	0.75	0.72	↓$0.03 (-3.57%)	0.70	0.77	171.29K
2025-10-29	0.81	0.77	↓$0.04 (-4.58%)	0.77	0.86	186.45K
2025-10-28	0.78	0.83	↑$0.05 (6.21%)	0.76	0.84	201.65K
2025-10-27	0.79	0.79	↑$0.00 (0.57%)	0.78	0.80	113.34K
2025-10-24	0.79	0.79	↓$0.00 (-0.42%)	0.77	0.80	84.85K
2025-10-23	0.79	0.77	↓$0.02 (-2.62%)	0.75	0.81	99.33K