-
5 DAY PERFORMANCE
-12.97% -
1 MONTH PERFORMANCE
-51.57% -
3 MONTH PERFORMANCE
-53.33% -
6 MONTH PERFORMANCE
-85.19% -
YEAR-TO-DATE PERFORMANCE
-79.30% -
1 YEAR PERFORMANCE
-47.62%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.68 | 329,859 | $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 |
| 09/20/2024 | $2.31 | $2.51 (8.66%) | $2.55 | $2.31 | 166,700 | $76.97 M |
| 09/19/2024 | $2.29 | $2.32 (1.31%) | $2.44 | $2.25 | 113,600 | $71.15 M |
| 09/18/2024 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.27 | 60,430 | $69.92 M |
| 09/17/2024 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.32 | 46,000 | $71.76 M |
| 09/16/2024 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.33 | 40,132 | $71.76 M |
| 09/13/2024 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.37 | 92,497 | $73.29 M |
| 09/12/2024 | $2.27 | $2.44 (7.49%) | $2.47 | $2.27 | 133,549 | $74.83 M |
| 09/11/2024 | $2.20 | $2.30 (4.55%) | $2.38 | $2.15 | 91,100 | $70.53 M |
| 09/10/2024 | $2.15 | $2.15 (0%) | $2.24 | $2.12 | 141,122 | $65.93 M |
| 09/09/2024 | $2.50 | $2.13 (-14.8%) | $2.60 | $2.13 | 361,488 | $65.32 M |
| 09/06/2024 | $2.18 | $2.34 (7.34%) | $2.55 | $2.15 | 402,906 | $71.76 M |
| 09/05/2024 | $2.06 | $2.16 (4.85%) | $2.22 | $1.98 | 164,000 | $66.24 M |
| 09/04/2024 | $1.92 | $2.05 (6.77%) | $2.16 | $1.92 | 108,640 | $62.87 M |
| 09/03/2024 | $2.03 | $1.96 (-3.45%) | $2.08 | $1.93 | 112,631 | $60.11 M |
| 08/30/2024 | $1.89 | $1.93 (2.12%) | $1.95 | $1.89 | 23,900 | $59.19 M |
| 08/29/2024 | $2.01 | $1.90 (-5.47%) | $2.01 | $1.88 | 34,681 | $58.27 M |
| 08/28/2024 | $1.98 | $1.90 (-4.04%) | $2.02 | $1.88 | 61,100 | $58.27 M |
| 08/27/2024 | $2.07 | $1.95 (-5.8%) | $2.18 | $1.94 | 88,100 | $59.80 M |
| 08/26/2024 | $1.80 | $2.09 (16.11%) | $2.22 | $1.80 | 251,109 | $64.09 M |
| 08/23/2024 | $1.78 | $1.78 (0%) | $1.79 | $1.73 | 63,810 | $54.59 M |
| 08/22/2024 | $1.63 | $1.73 (6.13%) | $1.79 | $1.63 | 49,519 | $53.05 M |
| 08/21/2024 | $1.84 | $1.65 (-10.33%) | $1.84 | $1.60 | 203,850 | $50.60 M |