5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
-15.20%
3 MONTH PERFORMANCE
-71.31%
6 MONTH PERFORMANCE
-75.59%
YEAR-TO-DATE PERFORMANCE
-80.65%
1 YEAR PERFORMANCE
-78.51%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.65 | $0.72 (10.4%) | $0.72 | $0.65 | 160,451 | $20.81 M |
| 12/19/2024 | $0.66 | $0.68 (2.56%) | $0.69 | $0.66 | 325,025 | $19.75 M |
| 12/18/2024 | $0.68 | $0.67 (-2.41%) | $0.71 | $0.66 | 392,500 | $19.28 M |
| 12/17/2024 | $0.68 | $0.67 (-1.88%) | $0.69 | $0.65 | 293,616 | $19.35 M |
| 12/16/2024 | $0.73 | $0.69 (-5.02%) | $0.74 | $0.68 | 404,098 | $19.97 M |
| 12/13/2024 | $0.80 | $0.72 (-9.84%) | $0.81 | $0.72 | 276,000 | $20.89 M |
| 12/12/2024 | $0.90 | $0.79 (-11.96%) | $0.93 | $0.78 | 275,800 | $22.85 M |
| 12/11/2024 | $0.78 | $0.92 (18.45%) | $0.99 | $0.78 | 512,400 | $26.62 M |
| 12/10/2024 | $0.81 | $0.77 (-4.43%) | $0.82 | $0.77 | 304,700 | $22.45 M |
| 12/09/2024 | $0.84 | $0.77 (-7.97%) | $0.86 | $0.75 | 226,762 | $22.31 M |
| 12/06/2024 | $0.82 | $0.85 (3.3%) | $0.87 | $0.82 | 146,516 | $24.53 M |
| 12/05/2024 | $0.88 | $0.83 (-6.21%) | $0.90 | $0.79 | 263,796 | $23.93 M |
| 12/04/2024 | $0.87 | $0.85 (-2.15%) | $0.91 | $0.85 | 190,004 | $24.68 M |
| 12/03/2024 | $0.98 | $0.88 (-10.4%) | $0.98 | $0.81 | 427,522 | $25.52 M |
| 12/02/2024 | $1.08 | $0.99 (-8.52%) | $1.09 | $0.97 | 275,920 | $28.65 M |
| 11/29/2024 | $1.15 | $1.03 (-10.43%) | $1.22 | $1.00 | 352,900 | $29.87 M |
| 11/27/2024 | $1.25 | $1.16 (-7.2%) | $1.43 | $1.11 | 704,909 | $33.63 M |
| 11/26/2024 | $0.86 | $1.11 (29.02%) | $1.19 | $0.86 | 505,319 | $32.18 M |
| 11/25/2024 | $0.88 | $0.87 (-0.69%) | $0.90 | $0.80 | 208,854 | $25.20 M |
| 11/22/2024 | $0.77 | $0.85 (10.39%) | $0.86 | $0.72 | 305,896 | $24.62 M |
| 11/21/2024 | $0.77 | $0.79 (2.99%) | $0.80 | $0.70 | 297,456 | $22.99 M |
| 11/20/2024 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.67 | 335,300 | $22.33 M |
| 11/19/2024 | $0.68 | $0.80 (17.2%) | $0.83 | $0.68 | 242,412 | $23.20 M |
| 11/18/2024 | $0.81 | $0.70 (-13.71%) | $0.81 | $0.67 | 432,200 | $20.21 M |
| 11/15/2024 | $1.03 | $0.88 (-14.1%) | $1.03 | $0.86 | 157,455 | $25.66 M |
| 11/14/2024 | $0.98 | $0.99 (0.91%) | $1.03 | $0.97 | 99,902 | $28.67 M |
| 11/13/2024 | $1.10 | $0.96 (-12.61%) | $1.10 | $0.76 | 529,922 | $27.87 M |
| 11/12/2024 | $1.22 | $1.07 (-12.3%) | $1.23 | $1.03 | 465,300 | $31.02 M |
| 11/11/2024 | $1.32 | $1.25 (-5.3%) | $1.35 | $1.24 | 166,079 | $36.24 M |
| 11/08/2024 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.27 | 111,238 | $39.14 M |
| 11/07/2024 | $1.36 | $1.39 (2.21%) | $1.42 | $1.33 | 93,334 | $40.30 M |
| 11/06/2024 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.33 | 106,285 | $39.72 M |
| 11/05/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.39 | 63,600 | $41.17 M |
| 11/04/2024 | $1.47 | $1.43 (-2.72%) | $1.56 | $1.40 | 57,244 | $41.46 M |
| 11/01/2024 | $1.36 | $1.45 (6.62%) | $1.45 | $1.36 | 41,608 | $42.04 M |
| 10/31/2024 | $1.44 | $1.38 (-4.17%) | $1.51 | $1.35 | 164,300 | $40.01 M |
| 10/30/2024 | $1.58 | $1.44 (-8.86%) | $1.60 | $1.41 | 97,600 | $41.75 M |
| 10/29/2024 | $1.60 | $1.55 (-3.13%) | $1.67 | $1.54 | 90,933 | $44.94 M |
| 10/28/2024 | $1.64 | $1.64 (0%) | $1.72 | $1.63 | 59,751 | $47.55 M |
| 10/25/2024 | $1.53 | $1.60 (4.58%) | $1.66 | $1.53 | 127,184 | $46.39 M |
| 10/24/2024 | $1.37 | $1.47 (7.3%) | $1.47 | $1.37 | 85,800 | $42.62 M |
| 10/23/2024 | $1.55 | $1.39 (-10.32%) | $1.59 | $1.37 | 239,900 | $40.30 M |
| 10/22/2024 | $1.54 | $1.56 (1.3%) | $1.61 | $1.52 | 88,300 | $45.23 M |
| 10/21/2024 | $1.68 | $1.59 (-5.36%) | $1.71 | $1.56 | 68,600 | $46.10 M |
| 10/18/2024 | $1.60 | $1.67 (4.37%) | $1.72 | $1.60 | 63,700 | $48.42 M |
| 10/17/2024 | $1.78 | $1.63 (-8.43%) | $1.79 | $1.63 | 110,600 | $47.26 M |
| 10/16/2024 | $1.82 | $1.72 (-5.49%) | $1.83 | $1.69 | 113,018 | $49.87 M |
| 10/15/2024 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.76 | 152,800 | $51.90 M |
| 10/14/2024 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.89 | 258,746 | $55.09 M |
| 10/11/2024 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.97 | 118,371 | $57.41 M |
| 10/10/2024 | $1.95 | $1.98 (1.54%) | $2.02 | $1.92 | 18,725 | $57.41 M |
| 10/09/2024 | $1.99 | $1.95 (-2.01%) | $2.05 | $1.94 | 66,141 | $56.54 M |
| 10/08/2024 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.99 | 30,614 | $57.70 M |
| 10/07/2024 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.03 | 64,349 | $59.44 M |
| 10/04/2024 | $2.10 | $2.06 (-1.9%) | $2.34 | $2.00 | 156,800 | $63.17 M |
| 10/03/2024 | $2.06 | $2.04 (-0.97%) | $2.07 | $1.92 | 72,339 | $62.56 M |
| 10/02/2024 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.98 | 33,327 | $61.95 M |
| 10/01/2024 | $2.02 | $2.01 (-0.5%) | $2.10 | $1.97 | 89,511 | $61.64 M |
| 09/30/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.94 | 90,819 | $60.41 M |
| 09/27/2024 | $2.02 | $2.05 (1.49%) | $2.14 | $2.02 | 105,600 | $62.87 M |
| 09/26/2024 | $2.32 | $2.03 (-12.5%) | $2.35 | $2.02 | 253,019 | $62.25 M |
| 09/25/2024 | $2.47 | $2.34 (-5.26%) | $2.47 | $2.32 | 49,872 | $71.76 M |
| 09/24/2024 | $2.47 | $2.41 (-2.43%) | $2.50 | $2.41 | 72,505 | $73.91 M |
| 09/23/2024 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.47 | 100,921 | $76.67 M |