Captivision Inc. Ordinary Shares (CAPT) Historical Stock Data

0.49 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CAPT is down 0.00% 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
2025-12-17	0.54	0.49	↓$0.05 (-8.85%)	0.49	0.55	356.40K
2025-12-16	0.57	0.55	↓$0.02 (-2.74%)	0.54	0.57	235.22K
2025-12-15	0.58	0.56	↓$0.02 (-3.34%)	0.54	0.59	129.47K
2025-12-12	0.55	0.58	↑$0.03 (5.32%)	0.53	0.59	163.75K
2025-12-11	0.58	0.56	↓$0.02 (-3.11%)	0.55	0.58	182.05K
2025-12-10	0.60	0.59	↓$0.01 (-1.02%)	0.57	0.60	168.01K
2025-12-09	0.60	0.61	↑$0.01 (1.58%)	0.58	0.63	191.28K
2025-12-08	0.61	0.62	↑$0.01 (0.96%)	0.55	0.62	577.19K
2025-12-05	0.74	0.63	↓$0.12 (-15.74%)	0.60	0.75	659.54K
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