5 DAY PERFORMANCE
+26.21%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
+266.00%
6 MONTH PERFORMANCE
+263.31%
YEAR-TO-DATE PERFORMANCE
+159.10%
1 YEAR PERFORMANCE
-23.43%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $1.75 | $1.84 (5.14%) | $1.85 | $1.75 | 714.93 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 |
| 06/17/2025 | $1.27 | $1.18 (-7.09%) | $1.30 | $1.14 | 450.10 K | $34.21 M |
| 06/16/2025 | $1.22 | $1.28 (4.92%) | $1.30 | $1.22 | 308.20 K | $37.11 M |
| 06/13/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.20 | 476.93 K | $35.37 M |
| 06/12/2025 | $1.22 | $1.34 (9.84%) | $1.35 | $1.22 | 488.40 K | $38.85 M |
| 06/11/2025 | $1.19 | $1.25 (5.04%) | $1.32 | $1.19 | 407.93 K | $36.24 M |
| 06/10/2025 | $1.01 | $1.13 (11.88%) | $1.20 | $1.01 | 666.52 K | $32.76 M |
| 06/09/2025 | $1.23 | $1.01 (-17.89%) | $1.34 | $0.90 | 2.05 M | $29.29 M |
| 06/06/2025 | $1.51 | $1.23 (-18.54%) | $1.57 | $1.22 | 1.10 M | $35.66 M |
| 06/05/2025 | $1.47 | $1.52 (3.4%) | $1.63 | $1.38 | 1.73 M | $44.07 M |
| 06/04/2025 | $1.10 | $1.32 (20%) | $1.35 | $1.05 | 1.72 M | $38.27 M |
| 06/03/2025 | $1.25 | $0.99 (-21.04%) | $1.25 | $0.97 | 1.58 M | $28.62 M |
| 06/02/2025 | $1.18 | $1.27 (7.63%) | $1.35 | $1.10 | 5.13 M | $36.82 M |
| 05/30/2025 | $0.84 | $1.09 (29.76%) | $1.13 | $0.84 | 7.15 M | $31.60 M |
| 05/29/2025 | $0.75 | $0.77 (2.07%) | $0.87 | $0.65 | 6.55 M | $22.30 M |
| 05/28/2025 | $0.55 | $0.63 (15.42%) | $0.67 | $0.55 | 1.72 M | $18.41 M |
| 05/27/2025 | $0.49 | $0.56 (14.7%) | $0.69 | $0.49 | 10.88 M | $16.13 M |
| 05/23/2025 | $0.42 | $0.45 (7.35%) | $0.46 | $0.42 | 202.34 K | $13.13 M |
| 05/22/2025 | $0.38 | $0.43 (12.26%) | $0.47 | $0.38 | 383.30 K | $12.32 M |
| 05/21/2025 | $0.42 | $0.39 (-6.81%) | $0.44 | $0.38 | 498.50 K | $11.31 M |
| 05/20/2025 | $0.45 | $0.42 (-5.81%) | $0.46 | $0.42 | 278.62 K | $12.32 M |
| 05/19/2025 | $0.47 | $0.46 (-1.91%) | $0.47 | $0.44 | 158.15 K | $13.37 M |
| 05/16/2025 | $0.47 | $0.47 (-1.08%) | $0.49 | $0.46 | 128.34 K | $13.56 M |
| 05/15/2025 | $0.45 | $0.46 (2.52%) | $0.47 | $0.45 | 106.02 K | $13.33 M |
| 05/14/2025 | $0.45 | $0.45 (0.31%) | $0.46 | $0.45 | 180.02 K | $13.12 M |
| 05/13/2025 | $0.48 | $0.46 (-3.93%) | $0.48 | $0.44 | 345.93 K | $13.33 M |
| 05/12/2025 | $0.48 | $0.48 (-0.23%) | $0.49 | $0.48 | 119.10 K | $13.89 M |
| 05/09/2025 | $0.47 | $0.48 (1.69%) | $0.49 | $0.47 | 112.10 K | $13.92 M |
| 05/08/2025 | $0.48 | $0.49 (0.68%) | $0.49 | $0.47 | 230.31 K | $14.09 M |
| 05/07/2025 | $0.51 | $0.49 (-3.18%) | $0.51 | $0.48 | 102.81 K | $14.22 M |
| 05/06/2025 | $0.49 | $0.50 (1.82%) | $0.50 | $0.49 | 43.84 K | $14.43 M |
| 05/05/2025 | $0.50 | $0.49 (-0.62%) | $0.50 | $0.49 | 58.00 K | $14.30 M |
| 05/02/2025 | $0.50 | $0.50 (-0.74%) | $0.50 | $0.49 | 90.87 K | $14.39 M |
| 05/01/2025 | $0.47 | $0.49 (4.37%) | $0.50 | $0.47 | 81.12 K | $14.34 M |
| 04/30/2025 | $0.50 | $0.48 (-3.51%) | $0.50 | $0.48 | 231.77 K | $13.88 M |
| 04/29/2025 | $0.49 | $0.50 (1.02%) | $0.50 | $0.49 | 134.70 K | $14.35 M |
| 04/28/2025 | $0.49 | $0.49 (0.57%) | $0.51 | $0.49 | 267.92 K | $14.29 M |
| 04/25/2025 | $0.50 | $0.50 (-0.5%) | $0.50 | $0.49 | 226.94 K | $14.37 M |
| 04/24/2025 | $0.51 | $0.50 (-0.99%) | $0.51 | $0.50 | 231.04 K | $14.52 M |
| 04/23/2025 | $0.50 | $0.51 (0.18%) | $0.52 | $0.50 | 221.24 K | $14.65 M |
| 04/22/2025 | $0.51 | $0.51 (-0.41%) | $0.51 | $0.49 | 250.80 K | $14.72 M |
| 04/21/2025 | $0.50 | $0.50 (0.86%) | $0.51 | $0.49 | 140.33 K | $14.62 M |
| 04/17/2025 | $0.49 | $0.51 (3.67%) | $0.51 | $0.49 | 190.21 K | $14.73 M |
| 04/16/2025 | $0.48 | $0.50 (3.3%) | $0.51 | $0.48 | 271.94 K | $14.44 M |
| 04/15/2025 | $0.52 | $0.50 (-3.06%) | $0.52 | $0.50 | 82.31 K | $14.50 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.
