Captivision Inc. (CAPT) Charts

$0.65

$0.1 (17.62%)
Last update: 05/28/25, 03:17:31 PM EST
Day's range
$0.55
Day's range
$0.67

5 DAY PERFORMANCE

+45.70%

1 MONTH PERFORMANCE

+33.93%

3 MONTH PERFORMANCE

+17.23%

6 MONTH PERFORMANCE

-43.10%

YEAR-TO-DATE PERFORMANCE

-6.56%

1 YEAR PERFORMANCE

-87.28%

Captivision Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/28/2025 $0.55 $0.65 (18.22%) $0.67 $0.55 1.58 M $17.98 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
03/12/2025 $0.61 $0.49 (-19.41%) $0.62 $0.47 1.06 M $14.21 M
03/11/2025 $0.56 $0.61 (8.57%) $0.68 $0.56 894.93 K $17.63 M
03/10/2025 $0.49 $0.56 (13.37%) $0.58 $0.49 737.60 K $16.11 M
03/07/2025 $0.50 $0.50 (0%) $0.53 $0.48 365.45 K $14.50 M
03/06/2025 $0.50 $0.51 (1.8%) $0.52 $0.48 297.90 K $14.76 M
03/05/2025 $0.53 $0.51 (-3.02%) $0.54 $0.50 348.59 K $14.90 M
03/04/2025 $0.48 $0.51 (6.46%) $0.51 $0.48 334.05 K $14.67 M
03/03/2025 $0.55 $0.49 (-11.96%) $0.57 $0.49 429.10 K $14.07 M
02/28/2025 $0.55 $0.56 (3.3%) $0.56 $0.52 382.36 K $16.32 M