5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
+14.50%
3 MONTH PERFORMANCE
-50.50%
6 MONTH PERFORMANCE
-64.29%
YEAR-TO-DATE PERFORMANCE
+31.16%
1 YEAR PERFORMANCE
-0.71%
Captivision Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.44 | $0.45 (2.6%) | $0.45 | $0.43 | 88.59 K | |
| 02/17/2026 | $0.50 | $0.42 (-15.87%) | $0.50 | $0.41 | 841.80 K | $12.29 M |
| 02/13/2026 | $0.52 | $0.50 (-3.08%) | $0.54 | $0.50 | 191.30 K | $14.61 M |
| 02/12/2026 | $0.58 | $0.52 (-10.95%) | $0.60 | $0.51 | 489.72 K | $15.02 M |
| 02/11/2026 | $0.63 | $0.59 (-6.9%) | $0.63 | $0.55 | 507.40 K | $17.10 M |
| 02/10/2026 | $0.57 | $0.64 (12.11%) | $0.64 | $0.55 | 1.42 M | $18.53 M |
| 02/09/2026 | $0.52 | $0.52 (0.06%) | $0.54 | $0.50 | 301.53 K | $15.04 M |
| 02/06/2026 | $0.52 | $0.51 (-2.75%) | $0.55 | $0.51 | 258.90 K | $14.78 M |
| 02/05/2026 | $0.57 | $0.52 (-8.41%) | $0.58 | $0.52 | 489.64 K | $15.19 M |
| 02/04/2026 | $0.55 | $0.59 (5.86%) | $0.59 | $0.55 | 572.60 K | $16.96 M |
| 02/03/2026 | $0.57 | $0.56 (-1.93%) | $0.57 | $0.51 | 545.20 K | $16.10 M |
| 02/02/2026 | $0.56 | $0.57 (1.11%) | $0.59 | $0.55 | 559.70 K | $16.42 M |
| 01/30/2026 | $0.63 | $0.58 (-8.36%) | $0.64 | $0.54 | 1.36 M | $16.77 M |
| 01/29/2026 | $0.63 | $0.66 (5.89%) | $0.69 | $0.56 | 1.91 M | $19.27 M |
| 01/28/2026 | $0.52 | $0.58 (12.39%) | $0.62 | $0.52 | 2.61 M | $16.88 M |
| 01/27/2026 | $0.65 | $0.57 (-12.31%) | $0.67 | $0.49 | 2.82 M | $16.53 M |
| 01/26/2026 | $0.63 | $0.64 (1.41%) | $0.80 | $0.60 | 3.41 M | $18.57 M |
| 01/23/2026 | $0.64 | $0.65 (2.49%) | $0.69 | $0.52 | 5.26 M | $18.87 M |
| 01/22/2026 | $0.47 | $0.66 (40.61%) | $0.74 | $0.45 | 35.84 M | $19.14 M |
| 01/21/2026 | $0.42 | $0.44 (5.02%) | $0.45 | $0.38 | 1.13 M | $12.79 M |
| 01/20/2026 | $0.39 | $0.40 (3.18%) | $0.41 | $0.38 | 254.90 K | $11.67 M |
| 01/16/2026 | $0.35 | $0.39 (11.36%) | $0.39 | $0.34 | 410.41 K | $11.40 M |
| 01/15/2026 | $0.35 | $0.36 (3.16%) | $0.37 | $0.34 | 492.40 K | $10.32 M |
| 01/14/2026 | $0.33 | $0.34 (3.04%) | $0.36 | $0.33 | 214.50 K | $9.84 M |
| 01/13/2026 | $0.38 | $0.33 (-13.42%) | $0.38 | $0.33 | 635.71 K | $9.54 M |
| 01/12/2026 | $0.39 | $0.38 (-3.32%) | $0.40 | $0.37 | 212.02 K | $10.88 M |
| 01/09/2026 | $0.41 | $0.39 (-3.42%) | $0.41 | $0.39 | 382.70 K | $11.40 M |
| 01/08/2026 | $0.40 | $0.41 (1.72%) | $0.42 | $0.38 | 595.30 K | $11.80 M |
| 01/07/2026 | $0.40 | $0.41 (2.85%) | $0.58 | $0.37 | 15.21 M | $11.95 M |
| 01/06/2026 | $0.39 | $0.37 (-6.02%) | $0.40 | $0.36 | 299.88 K | $10.73 M |
| 01/05/2026 | $0.43 | $0.37 (-14.19%) | $0.45 | $0.37 | 362.93 K | $10.80 M |
| 01/02/2026 | $0.37 | $0.42 (12.91%) | $0.43 | $0.37 | 364.20 K | $12.24 M |
| 12/31/2025 | $0.32 | $0.34 (6.22%) | $0.37 | $0.32 | 198.10 K | $9.95 M |
| 12/30/2025 | $0.31 | $0.31 (-0.87%) | $0.35 | $0.31 | 468.43 K | $8.91 M |
| 12/29/2025 | $0.45 | $0.32 (-28.39%) | $0.45 | $0.31 | 836.23 K | $9.30 M |
| 12/26/2025 | $0.39 | $0.43 (10.03%) | $0.44 | $0.37 | 1.50 M | $12.38 M |
| 12/24/2025 | $0.34 | $0.35 (3.3%) | $0.36 | $0.33 | 260.50 K | $10.15 M |
| 12/23/2025 | $0.34 | $0.31 (-9.36%) | $0.37 | $0.31 | 1.15 M | $9.05 M |
| 12/22/2025 | $0.41 | $0.33 (-19.16%) | $0.41 | $0.30 | 1.92 M | $9.49 M |
| 12/19/2025 | $0.41 | $0.43 (4%) | $0.45 | $0.41 | 451.08 K | $12.36 M |
| 12/18/2025 | $0.49 | $0.41 (-16.34%) | $0.52 | $0.41 | 822.00 K | $11.94 M |
| 12/17/2025 | $0.54 | $0.49 (-8.85%) | $0.55 | $0.49 | 356.40 K | $14.25 M |
| 12/16/2025 | $0.57 | $0.55 (-2.74%) | $0.57 | $0.54 | 235.22 K | $16.05 M |
| 12/15/2025 | $0.58 | $0.56 (-3.34%) | $0.59 | $0.54 | 129.47 K | $16.37 M |
| 12/12/2025 | $0.55 | $0.58 (5.32%) | $0.59 | $0.53 | 163.75 K | $16.94 M |
| 12/11/2025 | $0.58 | $0.56 (-3.11%) | $0.58 | $0.55 | 182.94 K | $16.24 M |
| 12/10/2025 | $0.60 | $0.59 (-1.02%) | $0.60 | $0.57 | 168.01 K | $17.09 M |
| 12/09/2025 | $0.60 | $0.61 (1.58%) | $0.63 | $0.58 | 191.30 K | $17.72 M |
| 12/08/2025 | $0.61 | $0.62 (0.96%) | $0.62 | $0.55 | 579.53 K | $17.98 M |
| 12/05/2025 | $0.74 | $0.63 (-15.74%) | $0.75 | $0.60 | 660.20 K | $18.18 M |
| 12/04/2025 | $0.75 | $0.76 (2.11%) | $0.77 | $0.74 | 329.60 K | $22.07 M |
| 12/03/2025 | $0.88 | $0.78 (-11.68%) | $0.88 | $0.77 | 673.20 K | $22.59 M |
| 12/02/2025 | $0.82 | $0.88 (7.21%) | $0.88 | $0.77 | 5.54 M | $25.57 M |
| 12/01/2025 | $0.82 | $0.78 (-4.07%) | $0.82 | $0.77 | 95.07 K | $22.75 M |
| 11/28/2025 | $0.81 | $0.81 (0.92%) | $0.83 | $0.78 | 149.40 K | $23.54 M |
| 11/26/2025 | $0.75 | $0.81 (7.9%) | $0.81 | $0.72 | 310.32 K | $23.46 M |
| 11/25/2025 | $0.76 | $0.75 (-1.5%) | $0.76 | $0.72 | 301.35 K | $21.73 M |
| 11/24/2025 | $0.79 | $0.75 (-4.31%) | $0.80 | $0.71 | 118.60 K | $21.83 M |
| 11/21/2025 | $0.78 | $0.78 (-0.65%) | $0.79 | $0.74 | 111.20 K | $22.47 M |
| 11/20/2025 | $0.80 | $0.79 (-1.35%) | $0.85 | $0.76 | 90.65 K | $22.88 M |
| 11/19/2025 | $0.88 | $0.80 (-9.09%) | $0.90 | $0.79 | 287.50 K | $23.20 M |
| 11/18/2025 | $0.93 | $0.91 (-2.26%) | $0.93 | $0.88 | 264.72 K | $26.36 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.
