5 DAY PERFORMANCE
+25.79%
1 MONTH PERFORMANCE
+58.73%
3 MONTH PERFORMANCE
+20.48%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
-84.96%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 114 | $401,809 |
| 04/14/2025 | $0.01 | $0.01 (-9.39%) | $0.02 | $0.01 | 4,200 | $361,628 |
| 04/11/2025 | $0.02 | $0.02 (0.63%) | $0.02 | $0.02 | 29,767 | $425,918 |
| 04/09/2025 | $0.01 | $0.01 (-14.5%) | $0.01 | $0.01 | 4,002 | $300,044 |
| 04/04/2025 | $0.02 | $0.01 (-20%) | $0.02 | $0.01 | 55,600 | $375,022 |
| 04/03/2025 | $0.02 | $0.02 (7.36%) | $0.02 | $0.01 | 82,759 | $468,778 |
| 04/01/2025 | $0.02 | $0.02 (-25.93%) | $0.02 | $0.02 | 15,486 | $428,597 |
| 03/31/2025 | $0.02 | $0.01 (-27.11%) | $0.02 | $0.01 | 6,002 | $388,416 |
| 03/28/2025 | $0.02 | $0.02 (-5.47%) | $0.02 | $0.02 | 18,201 | $508,959 |
| 03/26/2025 | $0.02 | $0.02 (16.18%) | $0.02 | $0.02 | 10,000 | $538,425 |
| 03/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $391,094 |
| 03/24/2025 | $0.02 | $0.01 (-23.72%) | $0.02 | $0.01 | 35,852 | $361,655 |
| 03/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $431,275 |
| 03/19/2025 | $0.02 | $0.02 (0.51%) | $0.02 | $0.02 | 201 | $525,031 |
| 03/17/2025 | $0.01 | $0.02 (41.3%) | $0.02 | $0.01 | 49,700 | $522,325 |
| 03/14/2025 | $0.01 | $0.01 (-5.26%) | $0.01 | $0.01 | 210,189 | $337,520 |
| 03/12/2025 | $0.02 | $0.02 (-1.67%) | $0.02 | $0.02 | 2,000 | $474,135 |
| 03/11/2025 | $0.02 | $0.02 (-4.41%) | $0.03 | $0.02 | 21,350 | $581,284 |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $562,533 |
| 03/07/2025 | $0.01 | $0.02 (56.2%) | $0.02 | $0.01 | 21,806 | $573,248 |
| 03/06/2025 | $0.02 | $0.02 (12.42%) | $0.02 | $0.02 | 54,418 | $460,741 |
| 03/05/2025 | $0.02 | $0.02 (-5.34%) | $0.02 | $0.02 | 13,803 | $415,873 |
| 03/04/2025 | $0.02 | $0.02 (4.58%) | $0.02 | $0.01 | 83,145 | $428,597 |
| 03/03/2025 | $0.02 | $0.02 (11.54%) | $0.02 | $0.02 | 37,721 | $466,099 |
| 02/27/2025 | $0.02 | $0.02 (5.99%) | $0.02 | $0.02 | 6,003 | $616,108 |
| 02/26/2025 | $0.03 | $0.02 (-4.8%) | $0.03 | $0.02 | 28,469 | $637,538 |
| 02/25/2025 | $0.02 | $0.02 (-0.97%) | $0.03 | $0.02 | 732 | $549,140 |
| 02/21/2025 | $0.02 | $0.03 (21.33%) | $0.03 | $0.02 | 300 | $685,755 |
| 02/20/2025 | $0.02 | $0.03 (31.79%) | $0.03 | $0.02 | 6,000 | $688,433 |
| 02/19/2025 | $0.02 | $0.03 (23.49%) | $0.03 | $0.02 | 1,413 | $696,470 |
| 02/18/2025 | $0.02 | $0.02 (1.32%) | $0.02 | $0.02 | 12,936 | $616,108 |
| 02/14/2025 | $0.02 | $0.02 (-7.26%) | $0.02 | $0.02 | 3,543 | $616,108 |
| 02/12/2025 | $0.02 | $0.03 (26.24%) | $0.03 | $0.02 | 28,377 | $683,076 |
| 02/11/2025 | $0.02 | $0.02 (-0.87%) | $0.02 | $0.02 | 7,452 | $613,429 |
| 02/10/2025 | $0.03 | $0.02 (-13.32%) | $0.03 | $0.02 | 2,254 | $633,921 |
| 02/07/2025 | $0.02 | $0.03 (14.81%) | $0.03 | $0.02 | 2,901 | $747,366 |
| 02/06/2025 | $0.04 | $0.03 (-21.23%) | $0.04 | $0.02 | 53,295 | $755,402 |
| 02/05/2025 | $0.03 | $0.03 (-21.49%) | $0.03 | $0.02 | 46,319 | $733,972 |
| 02/04/2025 | $0.02 | $0.04 (89.19%) | $0.05 | $0.02 | 1.48 M | $937,555 |
| 01/31/2025 | $0.02 | $0.02 (-2.63%) | $0.02 | $0.02 | 300 | $495,565 |
| 01/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $508,959 |
| 01/29/2025 | $0.02 | $0.02 (8.24%) | $0.02 | $0.01 | 138,469 | $492,886 |
| 01/28/2025 | $0.02 | $0.02 (18.71%) | $0.02 | $0.01 | 57,911 | $492,886 |
| 01/27/2025 | $0.02 | $0.02 (11.45%) | $0.02 | $0.01 | 55,858 | $495,565 |
| 01/24/2025 | $0.02 | $0.02 (17.62%) | $0.03 | $0.02 | 3,257 | $661,646 |
| 01/23/2025 | $0.02 | $0.03 (27%) | $0.03 | $0.02 | 11,977 | $680,397 |
| 01/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9,000 | $450,027 |
| 01/21/2025 | $0.02 | $0.03 (58.64%) | $0.03 | $0.02 | 17,300 | $688,433 |
| 01/17/2025 | $0.02 | $0.02 (39.39%) | $0.03 | $0.02 | 30,283 | $616,108 |
| 01/16/2025 | $0.02 | $0.02 (-27.84%) | $0.02 | $0.01 | 70,450 | $444,669 |
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.
