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 |