Skip to main content
Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
0.627
-0.134 (-17.61%)
At close: Dec 5, 2025, 4:00 PM EST
0.637
+0.010 (1.59%)
After-hours: Dec 5, 2025, 7:47 PM EST

Captivision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.750.600.630.63-17.61%605,734
Dec 4, 20250.750.770.740.760.76-2.31%329,564
Dec 3, 20250.880.880.770.780.78-11.68%669,342
Dec 2, 20250.820.880.770.880.8812.41%5,493,576
Dec 1, 20250.820.820.770.780.78-3.42%94,125
Nov 28, 20250.810.830.780.810.810.42%148,079
Nov 26, 20250.750.810.720.810.817.92%308,268
Nov 25, 20250.760.760.720.750.75-0.45%292,210
Nov 24, 20250.790.800.710.750.75-2.84%118,587
Nov 21, 20250.780.790.740.780.78-1.80%110,672
Nov 20, 20250.800.850.760.790.79-1.35%86,872
Nov 19, 20250.880.900.790.800.80-11.99%287,458
Nov 18, 20250.930.930.880.910.91-5.95%264,716
Nov 17, 20250.950.990.910.970.974.07%357,967
Nov 14, 20250.870.940.870.930.935.69%320,392
Nov 13, 20250.860.940.850.880.883.51%556,768
Nov 12, 20250.800.930.800.850.85-0.60%460,756
Nov 11, 20250.781.160.770.850.8515.08%13,828,890
Nov 10, 20250.710.780.700.740.745.29%466,488
Nov 7, 20250.660.710.640.700.707.28%343,430
Nov 6, 20250.610.660.580.660.667.83%514,021
Nov 5, 20250.630.650.600.610.61-7.89%1,160,631
Nov 4, 20250.600.900.580.660.6631.77%84,986,523
Nov 3, 20250.600.600.500.500.50-21.62%497,805
Oct 31, 20250.710.710.640.640.64-10.87%370,886
Oct 30, 20250.750.770.700.720.72-6.86%172,264
Oct 29, 20250.810.860.770.770.77-6.87%186,447
Oct 28, 20250.780.840.760.830.834.86%201,648
Oct 27, 20250.790.800.780.790.790.42%113,339
Oct 24, 20250.790.800.770.790.792.13%84,851
Oct 23, 20250.790.810.750.770.77-2.15%99,327
Oct 22, 20250.830.830.780.790.79-5.18%87,768
Oct 21, 20250.820.850.820.830.83-2.15%103,076
Oct 20, 20250.860.860.820.850.85-1.22%142,917
Oct 17, 20250.820.860.820.860.863.74%67,004
Oct 16, 20250.890.890.830.830.83-1.62%79,255
Oct 15, 20250.820.860.820.840.842.62%117,587
Oct 14, 20250.840.870.820.820.82-1.38%199,582
Oct 13, 20250.940.950.820.830.83-13.60%302,370
Oct 10, 20250.950.980.950.960.961.31%122,788
Oct 9, 20250.950.970.950.950.950.13%81,535
Oct 8, 20250.940.950.910.950.954.07%42,289
Oct 7, 20250.840.960.840.910.919.47%181,750
Oct 6, 20250.860.870.820.830.83-2.63%103,785
Oct 3, 20250.830.870.830.860.86-0.59%127,366
Oct 2, 20250.890.910.850.860.86-4.19%165,696
Oct 1, 20250.940.970.880.900.90-4.31%148,147
Sep 30, 20250.970.970.930.940.941.47%125,530
Sep 29, 20250.890.930.890.920.929.91%128,731
Sep 26, 20250.970.980.820.840.84-13.04%317,411
Sep 25, 20251.001.000.950.970.97-6.06%149,789
Sep 24, 20250.991.040.961.031.030.98%263,244
Sep 23, 20251.041.051.001.021.022.06%112,354
Sep 22, 20251.021.031.001.001.00-5.72%256,074
Sep 19, 20251.071.111.051.061.06-3.64%124,355
Sep 18, 20251.081.121.071.101.10-115,283
Sep 17, 20251.101.121.081.101.10-1.79%106,429
Sep 16, 20251.141.151.071.121.12-4.27%126,643
Sep 15, 20251.171.211.151.171.172.63%157,115
Sep 12, 20251.111.151.111.141.140.88%70,117
Sep 11, 20251.061.161.021.131.132.73%218,349
Sep 10, 20251.131.151.081.101.10-4.35%182,161
Sep 9, 20251.171.191.121.151.15-3.36%102,413
Sep 8, 20251.221.241.181.191.19-2.46%44,099
Sep 5, 20251.201.261.201.221.221.67%75,725
Sep 4, 20251.221.221.171.201.20-2.44%44,672
Sep 3, 20251.261.321.201.231.23-3.91%219,911
Sep 2, 20251.201.341.201.281.289.40%303,092
Aug 29, 20251.141.211.141.171.173.54%128,846
Aug 28, 20250.991.130.991.131.1316.10%135,550
Aug 27, 20250.951.000.920.970.97-5.50%332,668
Aug 26, 20251.151.161.021.031.03-11.97%436,465
Aug 25, 20251.221.221.131.171.17-4.49%226,821
Aug 22, 20251.211.271.201.231.231.24%147,563
Aug 21, 20251.251.301.201.211.21-4.72%166,234
Aug 20, 20251.251.291.251.271.27-1.55%65,185
Aug 19, 20251.251.291.241.291.292.38%70,584
Aug 18, 20251.311.321.261.261.26-3.82%102,477
Aug 15, 20251.281.321.251.311.313.97%55,585
Aug 14, 20251.231.281.211.261.26-0.79%130,271
Aug 13, 20251.261.311.251.271.273.25%138,115
Aug 12, 20251.281.301.201.231.23-5.38%182,167
Aug 11, 20251.331.361.281.301.30-2.26%134,995
Aug 8, 20251.371.371.291.331.33-3.62%121,897
Aug 7, 20251.421.421.361.381.38-3.50%132,072
Aug 6, 20251.381.451.381.431.435.15%111,900
Aug 5, 20251.361.391.351.361.360.74%82,602
Aug 4, 20251.271.401.271.351.358.00%202,251
Aug 1, 20251.251.291.241.251.25-3.85%203,574
Jul 31, 20251.321.321.241.301.30-3.70%276,407
Jul 30, 20251.471.471.331.351.35-9.40%362,234
Jul 29, 20251.501.501.471.491.49-315,122
Jul 28, 20251.531.531.481.491.49-2.61%204,656
Jul 25, 20251.541.541.501.531.53-0.65%232,399
Jul 24, 20251.491.571.481.541.541.99%401,996
Jul 23, 20251.481.521.451.511.511.34%239,500
Jul 22, 20251.591.601.471.491.49-9.15%399,614
Jul 21, 20251.681.681.601.641.640.61%243,938
Jul 18, 20251.611.641.551.631.63-0.61%275,361
Jul 17, 20251.491.641.471.641.6410.07%406,717