-
5 DAY PERFORMANCE
-5.36% -
1 MONTH PERFORMANCE
+5.63% -
3 MONTH PERFORMANCE
+12.78% -
6 MONTH PERFORMANCE
-74.75% -
YEAR-TO-DATE PERFORMANCE
-62.50% -
1 YEAR PERFORMANCE
-75.00%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $774,153 |
| 11/20/2024 | $0.03 | $0.03 (3.26%) | $0.04 | $0.03 | 660 | $849,157 |
| 11/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 510 | $752,723 |
| 11/18/2024 | $0.03 | $0.03 (-7%) | $0.04 | $0.03 | 9,730 | $747,366 |
| 11/15/2024 | $0.03 | $0.03 (-9.2%) | $0.03 | $0.03 | 567 | $819,691 |
| 11/14/2024 | $0.02 | $0.03 (50.5%) | $0.04 | $0.02 | 99,342 | $806,324 |
| 11/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 26,177 | $530,388 |
| 11/12/2024 | $0.02 | $0.02 (4.91%) | $0.03 | $0.02 | 50,220 | $503,012 |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,000 | $626,823 |
| 11/04/2024 | $0.02 | $0.03 (64.21%) | $0.03 | $0.02 | 44,301 | $835,764 |
| 10/28/2024 | $0.02 | $0.03 (32.71%) | $0.03 | $0.02 | 29,000 | $760,759 |
| 10/25/2024 | $0.03 | $0.04 (15.31%) | $0.04 | $0.03 | 900 | $948,270 |
| 10/24/2024 | $0.03 | $0.03 (-4.76%) | $0.03 | $0.03 | 107,231 | $803,619 |
| 10/23/2024 | $0.02 | $0.05 (159.07%) | $0.05 | $0.02 | 60,420 | $1.34 M |
| 10/22/2024 | $0.02 | $0.02 (-19.75%) | $0.02 | $0.02 | 2,769 | $533,094 |
| 10/21/2024 | $0.05 | $0.02 (-67.4%) | $0.05 | $0.02 | 196,352 | $474,135 |
| 10/18/2024 | $0.04 | $0.05 (35.75%) | $0.05 | $0.04 | 1,150 | $1.45 M |
| 10/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 186 | $535,746 |
| 10/16/2024 | $0.02 | $0.02 (5.85%) | $0.02 | $0.02 | 11,659 | $533,067 |
| 10/15/2024 | $0.03 | $0.02 (-34.83%) | $0.03 | $0.02 | 31,987 | $506,280 |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,400 | $822,370 |
| 09/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100,000 | $0 |
| 09/19/2024 | $0.03 | $0.03 (-8.54%) | $0.03 | $0.03 | 4,935 | $0 |
| 09/18/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 17,548 | $0 |
| 09/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 118 | $0 |
| 09/16/2024 | $0.04 | $0.04 (-0.24%) | $0.04 | $0.04 | 6,960 | $0 |
| 09/13/2024 | $0.04 | $0.04 (-0.71%) | $0.04 | $0.04 | 400 | $0 |
| 09/12/2024 | $0.04 | $0.04 (-0.47%) | $0.04 | $0.04 | 1,200 | $0 |
| 09/09/2024 | $0.04 | $0.04 (0.95%) | $0.04 | $0.04 | 1,452 | $0 |
| 09/06/2024 | $0.04 | $0.04 (-0.47%) | $0.04 | $0.04 | 200 | $0 |
| 09/05/2024 | $0.05 | $0.04 (-29.29%) | $0.05 | $0.03 | 5,602 | $0 |
| 09/04/2024 | $0.03 | $0.05 (65%) | $0.05 | $0.03 | 118,200 | $0 |
| 08/30/2024 | $0.03 | $0.03 (2.74%) | $0.03 | $0.03 | 100,900 | $0 |