Skip to main content
Captivision Inc. (CAPT)
NASDAQ: CAPT · Real-Time Price · USD
0.440
+0.017 (4.12%)
Mar 5, 2026, 1:16 PM EST - Market open

Captivision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.440.450.430.44-4.19%101,992
Mar 4, 20260.420.440.410.420.42-1.68%126,537
Mar 3, 20260.430.430.400.430.43-1.53%121,627
Mar 2, 20260.410.440.410.440.442.95%149,721
Feb 27, 20260.410.420.400.420.428.11%68,491
Feb 26, 20260.410.420.390.390.39-7.24%195,398
Feb 25, 20260.440.440.420.420.42-2.80%117,030
Feb 24, 20260.440.440.420.440.44-119,489
Feb 23, 20260.440.440.420.440.44-1.52%262,341
Feb 20, 20260.440.450.440.440.443.06%98,345
Feb 19, 20260.450.460.420.430.43-0.33%284,829
Feb 18, 20260.440.460.430.430.431.42%185,427
Feb 17, 20260.500.500.410.420.42-15.87%830,462
Feb 13, 20260.520.540.500.500.50-2.70%183,456
Feb 12, 20260.580.600.510.520.52-12.16%478,226
Feb 11, 20260.630.630.550.590.59-7.72%490,367
Feb 10, 20260.570.640.550.640.6423.17%1,378,808
Feb 9, 20260.520.540.500.520.521.81%294,166
Feb 6, 20260.520.550.510.510.51-2.75%250,322
Feb 5, 20260.570.580.520.520.52-10.43%384,544
Feb 4, 20260.550.590.550.590.595.39%525,429
Feb 3, 20260.570.570.510.560.56-1.96%532,276
Feb 2, 20260.560.590.550.570.57-2.13%540,839
Jan 30, 20260.630.640.540.580.58-12.97%1,310,041
Jan 29, 20260.630.690.560.660.6614.15%1,754,754
Jan 28, 20260.520.620.520.580.582.16%1,305,397
Jan 27, 20260.650.670.490.570.57-10.98%2,736,697
Jan 26, 20260.630.800.600.640.64-1.61%3,299,361
Jan 23, 20260.640.690.520.650.65-1.39%5,210,452
Jan 22, 20260.470.740.450.660.6649.63%35,838,418
Jan 21, 20260.420.450.380.440.449.62%1,129,871
Jan 20, 20260.390.410.380.400.402.39%254,857
Jan 16, 20260.350.390.340.390.3910.42%410,412
Jan 15, 20260.350.370.340.360.364.89%492,391
Jan 14, 20260.330.360.330.340.343.13%214,480
Jan 13, 20260.380.380.330.330.33-12.31%635,707
Jan 12, 20260.390.400.370.380.38-4.55%212,017
Jan 9, 20260.410.410.390.390.39-3.39%382,651
Jan 8, 20260.400.420.380.410.41-1.24%595,296
Jan 7, 20260.400.580.370.410.4111.35%15,214,234
Jan 6, 20260.390.400.360.370.37-0.67%299,877
Jan 5, 20260.430.450.370.370.37-11.79%362,930
Jan 2, 20260.370.430.370.420.4223.08%364,151
Dec 31, 20250.320.370.320.340.3411.65%198,093
Dec 30, 20250.310.350.310.310.31-4.21%468,425
Dec 29, 20250.450.450.310.320.32-24.85%836,226
Dec 26, 20250.390.440.370.430.4321.90%1,496,347
Dec 24, 20250.340.360.330.350.3512.24%260,455
Dec 23, 20250.340.370.310.310.31-4.70%1,148,816
Dec 22, 20250.410.410.300.330.33-23.22%1,915,378
Dec 19, 20250.410.450.410.430.433.57%451,077
Dec 18, 20250.490.520.410.410.41-16.20%821,982
Dec 17, 20250.540.550.490.490.49-11.22%356,404
Dec 16, 20250.570.570.540.550.55-1.97%235,215
Dec 15, 20250.580.590.540.560.56-3.41%129,473
Dec 12, 20250.550.590.530.580.584.36%163,746
Dec 11, 20250.580.580.550.560.56-4.99%182,944
Dec 10, 20250.600.600.570.590.59-3.54%168,013
Dec 9, 20250.600.630.580.610.61-1.45%191,298
Dec 8, 20250.610.620.550.620.62-1.12%579,534
Dec 5, 20250.740.750.600.630.63-17.61%660,185
Dec 4, 20250.750.770.740.760.76-2.31%329,564
Dec 3, 20250.880.880.770.780.78-11.68%673,174
Dec 2, 20250.820.880.770.880.8812.41%5,539,525
Dec 1, 20250.820.820.770.780.78-3.42%95,074
Nov 28, 20250.810.830.780.810.810.42%149,403
Nov 26, 20250.750.810.720.810.817.92%310,322
Nov 25, 20250.760.760.720.750.75-0.45%301,347
Nov 24, 20250.790.800.710.750.75-2.84%118,587
Nov 21, 20250.780.790.740.780.78-1.80%111,172
Nov 20, 20250.800.850.760.790.79-1.35%90,652
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