5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
+17.65%
3 MONTH PERFORMANCE
+12.99%
6 MONTH PERFORMANCE
+18.34%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
-79.96%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/11/2025 | $0.02 | $0.02 (-12.25%) | $0.02 | $0.02 | 30.59 K | $35.78 M |
| 06/10/2025 | $0.02 | $0.02 (-8.96%) | $0.03 | $0.02 | 78.28 K | $36.58 M |
| 06/09/2025 | $0.02 | $0.03 (11.74%) | $0.04 | $0.02 | 424.44 K | $51.37 M |
| 06/06/2025 | $0.03 | $0.03 (4%) | $0.03 | $0.02 | 3.97 K | $696.47 K |
| 06/05/2025 | $0.03 | $0.03 (-7.69%) | $0.03 | $0.02 | 15.49 K | $739.33 K |
| 06/04/2025 | $0.02 | $0.03 (18.72%) | $0.03 | $0.02 | 317.41 K | $747.37 K |
| 06/03/2025 | $0.03 | $0.02 (-11.9%) | $0.03 | $0.02 | 137.53 K | $634.86 K |
| 06/02/2025 | $0.03 | $0.03 (16.66%) | $0.04 | $0.02 | 204.35 K | $937.53 K |
| 05/30/2025 | $0.02 | $0.03 (48.18%) | $0.04 | $0.02 | 454.47 K | $873.27 K |
| 05/29/2025 | $0.02 | $0.02 (20.73%) | $0.02 | $0.01 | 255.75 K | $530.39 K |
| 05/28/2025 | $0.02 | $0.02 (-1.81%) | $0.02 | $0.01 | 244.67 K | $436.63 K |
| 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 |
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.
