5 DAY PERFORMANCE
+8.94%
1 MONTH PERFORMANCE
+191.37%
3 MONTH PERFORMANCE
+153.31%
6 MONTH PERFORMANCE
+85.98%
YEAR-TO-DATE PERFORMANCE
+89.72%
1 YEAR PERFORMANCE
-57.32%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $1.22 | $1.34 (9.84%) | $1.35 | $1.22 | 446.49 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 |
| 04/14/2025 | $0.50 | $0.50 (-0.62%) | $0.51 | $0.49 | 229.80 K | $14.41 M |
| 04/11/2025 | $0.52 | $0.50 (-4.2%) | $0.56 | $0.50 | 514.10 K | $14.43 M |
| 04/10/2025 | $0.48 | $0.49 (1.24%) | $0.49 | $0.47 | 464.99 K | $14.17 M |
| 04/09/2025 | $0.49 | $0.48 (-2.22%) | $0.51 | $0.48 | 315.80 K | $13.89 M |
| 04/08/2025 | $0.50 | $0.50 (-0.76%) | $0.52 | $0.49 | 183.20 K | $14.40 M |
| 04/07/2025 | $0.49 | $0.50 (2.9%) | $0.51 | $0.48 | 510.82 K | $14.51 M |
| 04/04/2025 | $0.51 | $0.49 (-2.37%) | $0.51 | $0.49 | 330.90 K | $14.32 M |
| 04/03/2025 | $0.50 | $0.50 (-0.58%) | $0.51 | $0.49 | 200.72 K | $14.43 M |
| 04/02/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.50 | 351.53 K | $14.70 M |
| 04/01/2025 | $0.47 | $0.50 (6.38%) | $0.52 | $0.47 | 395.60 K | $14.50 M |
| 03/31/2025 | $0.49 | $0.47 (-3.18%) | $0.58 | $0.43 | 1.90 M | $13.76 M |
| 03/28/2025 | $0.47 | $0.49 (4.34%) | $0.66 | $0.47 | 12.44 M | $14.23 M |
| 03/27/2025 | $0.53 | $0.43 (-20.04%) | $0.56 | $0.40 | 1.10 M | $12.38 M |
| 03/26/2025 | $0.54 | $0.54 (0.18%) | $0.61 | $0.52 | 1.16 M | $15.74 M |
| 03/25/2025 | $0.56 | $0.49 (-12.22%) | $0.57 | $0.48 | 786.22 K | $14.27 M |
| 03/24/2025 | $0.57 | $0.54 (-4.4%) | $0.60 | $0.53 | 460.75 K | $15.74 M |
| 03/21/2025 | $0.61 | $0.58 (-5.41%) | $0.62 | $0.57 | 511.20 K | $16.73 M |
| 03/20/2025 | $0.61 | $0.62 (1.24%) | $0.63 | $0.58 | 378.16 K | $17.97 M |
| 03/19/2025 | $0.63 | $0.63 (0.64%) | $0.67 | $0.61 | 351.34 K | $18.27 M |
| 03/18/2025 | $0.69 | $0.63 (-8.7%) | $0.69 | $0.60 | 485.70 K | $18.27 M |
| 03/17/2025 | $0.57 | $0.65 (15.34%) | $0.67 | $0.57 | 929.84 K | $18.96 M |
| 03/14/2025 | $0.52 | $0.57 (9.2%) | $0.58 | $0.52 | 388.40 K | $16.53 M |
| 03/13/2025 | $0.49 | $0.53 (8.85%) | $0.54 | $0.49 | 380.15 K | $15.34 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.
