5 DAY PERFORMANCE
+20.48%
1 MONTH PERFORMANCE
+23.46%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-30.80%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
-82.61%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 879 | $533.07 K |
| 05/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9.68 K | $444.67 K |
| 05/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 29.95 K | $401.81 K |
| 05/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 812 | $401.81 K |
| 05/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 40.02 K | $401.81 K |
| 05/15/2025 | $0.02 | $0.02 (32.67%) | $0.02 | $0.02 | 32.70 K | $533.07 K |
| 05/13/2025 | $0.02 | $0.02 (-0.66%) | $0.02 | $0.02 | 11.77 K | $401.81 K |
| 05/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8.36 K | $455.38 K |
| 05/09/2025 | $0.02 | $0.02 (13.33%) | $0.02 | $0.02 | 205.59 K | $455.38 K |
| 05/08/2025 | $0.02 | $0.01 (-30.23%) | $0.02 | $0.01 | 2.20 K | $321.45 K |
| 05/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $345.56 K |
| 05/02/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.00 K | $466.10 K |
| 04/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $466.10 K |
| 04/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7.12 K | $433.95 K |
| 04/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4.00 K | $401.81 K |
| 04/16/2025 | $0.02 | $0.02 (13.33%) | $0.02 | $0.01 | 49.33 K | $455.38 K |
| 04/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 114 | $401.81 K |
| 04/14/2025 | $0.01 | $0.01 (-9.39%) | $0.02 | $0.01 | 4.20 K | $361.63 K |
| 04/11/2025 | $0.02 | $0.02 (0.63%) | $0.02 | $0.02 | 29.77 K | $425.92 K |
| 04/09/2025 | $0.01 | $0.01 (-14.5%) | $0.01 | $0.01 | 4.00 K | $300.04 K |
| 04/04/2025 | $0.02 | $0.01 (-20%) | $0.02 | $0.01 | 55.60 K | $375.02 K |
| 04/03/2025 | $0.02 | $0.02 (7.36%) | $0.02 | $0.01 | 82.76 K | $468.78 K |
| 04/01/2025 | $0.02 | $0.02 (-25.93%) | $0.02 | $0.02 | 15.49 K | $428.60 K |
| 03/31/2025 | $0.02 | $0.01 (-27.11%) | $0.02 | $0.01 | 6.00 K | $388.42 K |
| 03/28/2025 | $0.02 | $0.02 (-5.47%) | $0.02 | $0.02 | 18.20 K | $508.96 K |
| 03/26/2025 | $0.02 | $0.02 (16.18%) | $0.02 | $0.02 | 10.00 K | $538.42 K |
| 03/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $391.09 K |
| 03/24/2025 | $0.02 | $0.01 (-23.72%) | $0.02 | $0.01 | 35.85 K | $361.66 K |
| 03/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $431.28 K |
| 03/19/2025 | $0.02 | $0.02 (0.51%) | $0.02 | $0.02 | 201 | $525.03 K |
| 03/17/2025 | $0.01 | $0.02 (41.3%) | $0.02 | $0.01 | 49.70 K | $522.33 K |
| 03/14/2025 | $0.01 | $0.01 (-5.26%) | $0.01 | $0.01 | 210.19 K | $337.52 K |
| 03/12/2025 | $0.02 | $0.02 (-1.67%) | $0.02 | $0.02 | 2.00 K | $474.14 K |
| 03/11/2025 | $0.02 | $0.02 (-4.41%) | $0.03 | $0.02 | 21.35 K | $581.28 K |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $562.53 K |
| 03/07/2025 | $0.01 | $0.02 (56.2%) | $0.02 | $0.01 | 21.81 K | $573.25 K |
| 03/06/2025 | $0.02 | $0.02 (12.42%) | $0.02 | $0.02 | 54.42 K | $460.74 K |
| 03/05/2025 | $0.02 | $0.02 (-5.34%) | $0.02 | $0.02 | 13.80 K | $415.87 K |
| 03/04/2025 | $0.02 | $0.02 (4.58%) | $0.02 | $0.01 | 83.15 K | $428.60 K |
| 03/03/2025 | $0.02 | $0.02 (11.54%) | $0.02 | $0.02 | 37.72 K | $466.10 K |
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.
