-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-60.99% -
6 MONTH PERFORMANCE
-79.51% -
YEAR-TO-DATE PERFORMANCE
-62.50% -
1 YEAR PERFORMANCE
-62.50%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.03 | $0.03 (-12.21%) | $0.03 | $0.03 | 14,800 | $0 |
| 08/20/2024 | $0.03 | $0.03 (-9.23%) | $0.03 | $0.03 | 3,606 | $0 |
| 08/19/2024 | $0.04 | $0.03 (-14.95%) | $0.04 | $0.03 | 1,900 | $0 |
| 08/16/2024 | $0.04 | $0.04 (-0.77%) | $0.04 | $0.04 | 900 | $0 |
| 08/15/2024 | $0.04 | $0.04 (3.03%) | $0.04 | $0.04 | 3,946 | $0 |
| 08/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 400 | $0 |
| 08/12/2024 | $0.04 | $0.04 (0.8%) | $0.04 | $0.04 | 435 | $0 |
| 08/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 8,500 | $0 |
| 08/06/2024 | $0.03 | $0.04 (13.64%) | $0.04 | $0.03 | 56,231 | $0 |
| 08/05/2024 | $0.03 | $0.04 (11.45%) | $0.04 | $0.03 | 8,370 | $0 |
| 08/02/2024 | $0.03 | $0.03 (-2.92%) | $0.04 | $0.03 | 30,000 | $0 |
| 07/29/2024 | $0.04 | $0.04 (1.79%) | $0.04 | $0.04 | 210,630 | $0 |
| 07/26/2024 | $0.04 | $0.04 (5.27%) | $0.04 | $0.04 | 253,900 | $0 |
| 07/25/2024 | $0.03 | $0.03 (-0.96%) | $0.03 | $0.03 | 600 | $0 |
| 07/22/2024 | $0.04 | $0.03 (-19.33%) | $0.04 | $0.03 | 137,700 | $0 |
| 07/19/2024 | $0.04 | $0.04 (1%) | $0.05 | $0.04 | 68,083 | $0 |
| 07/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 640 | $0 |
| 07/17/2024 | $0.05 | $0.04 (-18.16%) | $0.05 | $0.04 | 187,834 | $0 |
| 07/16/2024 | $0.05 | $0.05 (-2.97%) | $0.06 | $0.05 | 122,477 | $0 |
| 07/15/2024 | $0.06 | $0.05 (-9.44%) | $0.07 | $0.05 | 40,159 | $0 |
| 07/12/2024 | $0.05 | $0.06 (19.47%) | $0.06 | $0.05 | 9,719 | $0 |
| 07/11/2024 | $0.06 | $0.07 (9.39%) | $0.08 | $0.05 | 2,900 | $0 |
| 07/10/2024 | $0.07 | $0.07 (6.62%) | $0.07 | $0.07 | 3,700 | $0 |
| 07/09/2024 | $0.06 | $0.06 (-8.18%) | $0.06 | $0.05 | 30,332 | $0 |
| 07/08/2024 | $0.05 | $0.06 (16.5%) | $0.06 | $0.05 | 21,376 | $0 |
| 07/05/2024 | $0.07 | $0.05 (-27.43%) | $0.08 | $0.05 | 7,700 | $0 |