Captivision Inc. (CAPT) Charts

NASDAQ Currency in USD Disclaimer

$0.72

north_east $0.04 (5.14%)
Day's range
$0.65
Day's range
$0.72

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