5 DAY PERFORMANCE
-20.13%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
-48.61%
6 MONTH PERFORMANCE
-49.02%
YEAR-TO-DATE PERFORMANCE
-11.23%
1 YEAR PERFORMANCE
-25.89%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.74 | $0.63 (-15.73%) | $0.75 | $0.60 | 636.80 K | $18.18 M |
| 12/04/2025 | $0.75 | $0.76 (2.15%) | $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 (7.17%) | $0.89 | $0.77 | 5.54 M | $25.57 M |
| 12/01/2025 | $0.82 | $0.79 (-4.03%) | $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 |
| 11/17/2025 | $0.95 | $0.97 (2.04%) | $0.99 | $0.91 | 358.00 K | $28.02 M |
| 11/14/2025 | $0.87 | $0.93 (6.7%) | $0.94 | $0.87 | 320.40 K | $26.93 M |
| 11/13/2025 | $0.86 | $0.88 (2.53%) | $0.94 | $0.85 | 556.80 K | $25.48 M |
| 11/12/2025 | $0.80 | $0.85 (6.38%) | $0.93 | $0.80 | 460.80 K | $24.62 M |
| 11/11/2025 | $0.78 | $0.85 (9.49%) | $1.16 | $0.77 | 13.83 M | $24.76 M |
| 11/10/2025 | $0.71 | $0.74 (4.52%) | $0.78 | $0.70 | 466.50 K | $21.51 M |
| 11/07/2025 | $0.66 | $0.70 (7.6%) | $0.71 | $0.64 | 343.43 K | $20.44 M |
| 11/06/2025 | $0.61 | $0.66 (7.7%) | $0.66 | $0.58 | 514.02 K | $19.05 M |
| 11/05/2025 | $0.63 | $0.61 (-3.29%) | $0.65 | $0.60 | 1.16 M | $17.67 M |
| 11/04/2025 | $0.60 | $0.66 (10.23%) | $0.90 | $0.58 | 84.99 M | $19.18 M |
| 11/03/2025 | $0.60 | $0.50 (-16.22%) | $0.60 | $0.50 | 497.81 K | $14.56 M |
| 10/31/2025 | $0.71 | $0.64 (-9.79%) | $0.71 | $0.64 | 370.90 K | $18.57 M |
| 10/30/2025 | $0.75 | $0.72 (-3.57%) | $0.77 | $0.70 | 172.30 K | $20.84 M |
| 10/29/2025 | $0.81 | $0.77 (-4.58%) | $0.86 | $0.77 | 186.45 K | $22.37 M |
| 10/28/2025 | $0.78 | $0.83 (6.21%) | $0.84 | $0.76 | 201.65 K | $24.02 M |
| 10/27/2025 | $0.79 | $0.79 (0.57%) | $0.80 | $0.78 | 113.34 K | $22.91 M |
| 10/24/2025 | $0.79 | $0.79 (-0.42%) | $0.80 | $0.77 | 84.85 K | $22.81 M |
| 10/23/2025 | $0.79 | $0.77 (-2.62%) | $0.81 | $0.75 | 99.33 K | $22.33 M |
| 10/22/2025 | $0.83 | $0.79 (-5.04%) | $0.83 | $0.78 | 87.80 K | $22.82 M |
| 10/21/2025 | $0.82 | $0.83 (0.89%) | $0.85 | $0.82 | 103.10 K | $24.07 M |
| 10/20/2025 | $0.86 | $0.85 (-1.03%) | $0.86 | $0.82 | 142.92 K | $24.60 M |
| 10/17/2025 | $0.82 | $0.86 (5.28%) | $0.86 | $0.82 | 67.00 K | $24.90 M |
| 10/16/2025 | $0.89 | $0.83 (-6.66%) | $0.89 | $0.83 | 79.30 K | $24.00 M |
| 10/15/2025 | $0.82 | $0.84 (2.62%) | $0.86 | $0.82 | 117.60 K | $24.40 M |
| 10/14/2025 | $0.84 | $0.82 (-2.11%) | $0.87 | $0.82 | 199.60 K | $23.78 M |
| 10/13/2025 | $0.94 | $0.83 (-11.64%) | $0.95 | $0.82 | 302.40 K | $24.11 M |
| 10/10/2025 | $0.95 | $0.96 (1.73%) | $0.98 | $0.95 | 122.80 K | $27.90 M |
| 10/09/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.95 | 81.54 K | $27.55 M |
| 10/08/2025 | $0.94 | $0.95 (1.18%) | $0.95 | $0.91 | 42.29 K | $27.51 M |
| 10/07/2025 | $0.84 | $0.91 (8.79%) | $0.96 | $0.84 | 181.80 K | $26.43 M |
| 10/06/2025 | $0.86 | $0.83 (-3.43%) | $0.87 | $0.82 | 103.80 K | $24.15 M |
| 10/03/2025 | $0.83 | $0.86 (3.4%) | $0.87 | $0.83 | 127.37 K | $24.80 M |
| 10/02/2025 | $0.89 | $0.86 (-3.33%) | $0.91 | $0.85 | 165.70 K | $24.95 M |
| 10/01/2025 | $0.94 | $0.90 (-4.47%) | $0.97 | $0.88 | 148.15 K | $26.04 M |
| 09/30/2025 | $0.97 | $0.94 (-3.13%) | $0.97 | $0.93 | 125.53 K | $27.21 M |
| 09/29/2025 | $0.89 | $0.92 (3.98%) | $0.93 | $0.89 | 128.73 K | $26.81 M |
| 09/26/2025 | $0.97 | $0.84 (-13.03%) | $0.98 | $0.82 | 317.41 K | $24.40 M |
| 09/25/2025 | $1.00 | $0.97 (-2.93%) | $1.00 | $0.95 | 149.79 K | $28.06 M |
| 09/24/2025 | $0.99 | $1.03 (4.04%) | $1.04 | $0.96 | 263.24 K | $29.86 M |
| 09/23/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 112.40 K | $29.57 M |
| 09/22/2025 | $1.02 | $1.00 (-2.02%) | $1.03 | $1.00 | 256.10 K | $28.98 M |
| 09/19/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.05 | 124.36 K | $30.73 M |
| 09/18/2025 | $1.08 | $1.10 (1.85%) | $1.12 | $1.07 | 115.30 K | $31.89 M |
| 09/17/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 106.43 K | $31.89 M |
| 09/16/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.07 | 126.64 K | $32.47 M |
| 09/15/2025 | $1.17 | $1.17 (0%) | $1.21 | $1.15 | 157.12 K | $33.92 M |
| 09/12/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.11 | 70.12 K | $33.05 M |
| 09/11/2025 | $1.06 | $1.13 (6.6%) | $1.16 | $1.02 | 218.35 K | $32.76 M |
| 09/10/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.08 | 182.20 K | $31.89 M |
| 09/09/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.12 | 102.41 K | $33.34 M |
| 09/08/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 44.10 K | $34.50 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.
