-
5 DAY PERFORMANCE
-15.81% -
1 MONTH PERFORMANCE
+2.07% -
3 MONTH PERFORMANCE
-26.22% -
6 MONTH PERFORMANCE
-69.92% -
YEAR-TO-DATE PERFORMANCE
-47.04%
Captivision Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.94 | 89,659 | $60.11 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 |
| 08/20/2024 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.80 | 101,850 | $55.51 M |
| 08/19/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.81 | 78,200 | $56.73 M |
| 08/16/2024 | $1.83 | $1.83 (0%) | $1.89 | $1.82 | 83,082 | $56.12 M |
| 08/15/2024 | $1.85 | $1.87 (1.08%) | $1.89 | $1.84 | 79,525 | $57.35 M |
| 08/14/2024 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.82 | 82,000 | $56.12 M |
| 08/13/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.87 | 94,619 | $58.27 M |
| 08/12/2024 | $1.98 | $1.98 (0%) | $2.06 | $1.98 | 66,000 | $60.72 M |
| 08/09/2024 | $2.10 | $1.97 (-6.19%) | $2.14 | $1.94 | 115,244 | $60.41 M |
| 08/08/2024 | $2.00 | $2.00 (0%) | $2.15 | $1.92 | 137,945 | $61.33 M |
| 08/07/2024 | $2.02 | $1.99 (-1.49%) | $2.30 | $1.91 | 222,171 | $61.03 M |
| 08/06/2024 | $1.77 | $1.94 (9.6%) | $2.04 | $1.72 | 156,200 | $59.49 M |
| 08/05/2024 | $1.66 | $1.63 (-1.81%) | $1.90 | $1.57 | 248,962 | $49.99 M |
| 08/02/2024 | $1.97 | $1.70 (-13.71%) | $1.98 | $1.69 | 186,200 | $52.13 M |
| 08/01/2024 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.97 | 189,031 | $60.72 M |
| 07/31/2024 | $2.05 | $2.09 (1.95%) | $2.14 | $2.04 | 149,800 | $64.09 M |
| 07/30/2024 | $2.18 | $2.01 (-7.8%) | $2.18 | $2.01 | 147,800 | $61.64 M |
| 07/29/2024 | $2.22 | $2.22 (0%) | $2.26 | $2.05 | 198,536 | $68.08 M |
| 07/26/2024 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.09 | 243,544 | $68.08 M |
| 07/25/2024 | $2.25 | $2.31 (2.67%) | $2.31 | $2.16 | 276,400 | $70.84 M |
| 07/24/2024 | $2.32 | $2.29 (-1.29%) | $2.32 | $1.98 | 246,600 | $70.23 M |
| 07/23/2024 | $2.33 | $2.28 (-2.15%) | $2.39 | $2.28 | 93,800 | $69.92 M |
| 07/22/2024 | $2.38 | $2.37 (-0.42%) | $2.42 | $2.29 | 273,032 | $72.68 M |
| 07/19/2024 | $2.42 | $2.34 (-3.31%) | $2.44 | $2.32 | 184,315 | $71.76 M |
| 07/18/2024 | $2.39 | $2.40 (0.42%) | $2.43 | $2.36 | 184,540 | $73.60 M |
| 07/17/2024 | $2.37 | $2.40 (1.27%) | $2.44 | $2.31 | 178,969 | $73.60 M |
| 07/16/2024 | $2.40 | $2.39 (-0.42%) | $2.51 | $2.34 | 224,919 | $73.29 M |
| 07/15/2024 | $2.63 | $2.39 (-9.13%) | $2.69 | $2.36 | 411,982 | $73.29 M |
| 07/12/2024 | $2.81 | $2.65 (-5.69%) | $2.83 | $2.58 | 335,798 | $81.27 M |
| 07/11/2024 | $2.58 | $2.88 (11.63%) | $2.88 | $2.53 | 229,536 | $88.32 M |
| 07/10/2024 | $2.40 | $2.57 (7.08%) | $2.60 | $2.40 | 260,829 | $78.81 M |
| 07/09/2024 | $2.49 | $2.40 (-3.61%) | $2.59 | $2.39 | 238,086 | $73.60 M |
| 07/08/2024 | $3.06 | $2.56 (-16.34%) | $3.11 | $2.56 | 265,939 | $78.51 M |
| 07/05/2024 | $2.51 | $3.01 (19.92%) | $3.07 | $2.50 | 292,710 | $92.31 M |
| 07/03/2024 | $2.32 | $2.45 (5.6%) | $2.56 | $2.32 | 146,423 | $75.13 M |
| 07/02/2024 | $2.34 | $2.35 (0.43%) | $2.41 | $2.28 | 165,963 | $72.07 M |
| 07/01/2024 | $2.52 | $2.34 (-7.14%) | $2.58 | $2.32 | 173,298 | $71.76 M |