5 DAY PERFORMANCE
-3.51%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
+74.60%
YEAR-TO-DATE PERFORMANCE
+55.74%
1 YEAR PERFORMANCE
-51.75%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 115.25 K | $31.89 M |
| 09/17/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 106.40 K | $31.89 M |
| 09/16/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.07 | 126.64 K | $32.47 M |
| 09/15/2025 | $1.17 | $1.17 (0%) | $1.21 | $1.15 | 157.12 K | $33.92 M |
| 09/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 70.12 K | $33.05 M |
| 09/11/2025 | $1.06 | $1.13 (6.6%) | $1.16 | $1.02 | 218.35 K | $32.76 M |
| 09/10/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.08 | 182.20 K | $31.89 M |
| 09/09/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.12 | 102.41 K | $33.34 M |
| 09/08/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 44.10 K | $34.50 M |
| 09/05/2025 | $1.20 | $1.22 (1.67%) | $1.26 | $1.20 | 75.73 K | $35.37 M |
| 09/04/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.17 | 44.67 K | $34.79 M |
| 09/03/2025 | $1.26 | $1.23 (-2.38%) | $1.32 | $1.20 | 219.91 K | $35.66 M |
| 09/02/2025 | $1.20 | $1.28 (6.67%) | $1.34 | $1.20 | 303.10 K | $37.11 M |
| 08/29/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.14 | 128.85 K | $33.92 M |
| 08/28/2025 | $0.99 | $1.13 (13.59%) | $1.13 | $0.99 | 135.60 K | $32.76 M |
| 08/27/2025 | $0.95 | $0.97 (1.93%) | $1.00 | $0.92 | 332.70 K | $28.22 M |
| 08/26/2025 | $1.15 | $1.03 (-10.43%) | $1.16 | $1.01 | 436.50 K | $29.86 M |
| 08/25/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.13 | 226.82 K | $33.92 M |
| 08/22/2025 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 147.60 K | $35.66 M |
| 08/21/2025 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.20 | 166.23 K | $35.08 M |
| 08/20/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 65.20 K | $36.82 M |
| 08/19/2025 | $1.25 | $1.29 (3.2%) | $1.29 | $1.24 | 70.58 K | $37.40 M |
| 08/18/2025 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 102.50 K | $36.53 M |
| 08/15/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.25 | 55.60 K | $37.98 M |
| 08/14/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.21 | 130.27 K | $36.53 M |
| 08/13/2025 | $1.26 | $1.27 (0.79%) | $1.31 | $1.25 | 138.12 K | $36.82 M |
| 08/12/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.20 | 182.17 K | $35.66 M |
| 08/11/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.28 | 135.00 K | $37.69 M |
| 08/08/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.29 | 121.90 K | $38.56 M |
| 08/07/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 132.10 K | $40.01 M |
| 08/06/2025 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 111.90 K | $41.46 M |
| 08/05/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 82.60 K | $39.43 M |
| 08/04/2025 | $1.27 | $1.35 (6.3%) | $1.40 | $1.27 | 202.30 K | $39.14 M |
| 08/01/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 203.60 K | $36.24 M |
| 07/31/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.24 | 276.41 K | $37.69 M |
| 07/30/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.33 | 362.23 K | $39.14 M |
| 07/29/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.47 | 315.12 K | $43.20 M |
| 07/28/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.48 | 204.70 K | $43.20 M |
| 07/25/2025 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.50 | 232.40 K | $44.36 M |
| 07/24/2025 | $1.49 | $1.54 (3.36%) | $1.57 | $1.48 | 402.00 K | $44.65 M |
| 07/23/2025 | $1.48 | $1.51 (2.03%) | $1.52 | $1.45 | 239.50 K | $43.78 M |
| 07/22/2025 | $1.59 | $1.49 (-6.29%) | $1.60 | $1.47 | 399.61 K | $43.20 M |
| 07/21/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.60 | 243.94 K | $47.55 M |
| 07/18/2025 | $1.61 | $1.63 (1.24%) | $1.64 | $1.55 | 275.40 K | $47.26 M |
| 07/17/2025 | $1.49 | $1.64 (10.07%) | $1.64 | $1.47 | 406.72 K | $47.55 M |
| 07/16/2025 | $1.91 | $1.49 (-21.99%) | $1.93 | $1.30 | 1.67 M | $43.20 M |
| 07/15/2025 | $1.75 | $1.84 (5.14%) | $1.85 | $1.75 | 735.40 K | $53.35 M |
| 07/14/2025 | $1.65 | $1.68 (1.82%) | $1.70 | $1.61 | 656.41 K | $48.71 M |
| 07/11/2025 | $1.48 | $1.54 (4.05%) | $1.63 | $1.48 | 672.70 K | $44.65 M |
| 07/10/2025 | $1.50 | $1.45 (-3.33%) | $1.57 | $1.43 | 881.75 K | $42.04 M |
| 07/09/2025 | $1.30 | $1.39 (6.92%) | $1.40 | $1.30 | 648.50 K | $40.30 M |
| 07/08/2025 | $1.23 | $1.28 (4.07%) | $1.29 | $1.20 | 509.70 K | $37.11 M |
| 07/07/2025 | $1.14 | $1.19 (4.39%) | $1.19 | $1.14 | 240.40 K | $34.50 M |
| 07/03/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 78.90 K | $33.63 M |
| 07/02/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 125.82 K | $33.05 M |
| 07/01/2025 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.10 | 254.30 K | $32.76 M |
| 06/30/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 259.41 K | $33.05 M |
| 06/27/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.09 | 250.90 K | $33.05 M |
| 06/26/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 213.04 K | $33.92 M |
| 06/25/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.14 | 243.93 K | $33.34 M |
| 06/24/2025 | $1.18 | $1.18 (0%) | $1.37 | $1.15 | 647.50 K | $34.21 M |
| 06/23/2025 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.14 | 268.10 K | $33.05 M |
| 06/20/2025 | $1.13 | $1.17 (3.54%) | $1.20 | $1.13 | 198.50 K | $33.92 M |
| 06/18/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 200.30 K | $33.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
