5 DAY PERFORMANCE
+19.05%
1 MONTH PERFORMANCE
+169.23%
3 MONTH PERFORMANCE
+332.10%
6 MONTH PERFORMANCE
+183.40%
YEAR-TO-DATE PERFORMANCE
+460.00%
1 YEAR PERFORMANCE
+114.79%
Captivision Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.07 | $0.05 (-16.12%) | $0.07 | $0.05 | 2.85 K | $48.88 M |
| 07/18/2025 | $0.06 | $0.06 (-2%) | $0.06 | $0.06 | 628 | $71.62 M |
| 07/17/2025 | $0.04 | $0.04 (4.71%) | $0.05 | $0.04 | 87.05 K | $48.72 M |
| 07/16/2025 | $0.05 | $0.05 (-7.74%) | $0.06 | $0.04 | 29.07 K | $59.56 M |
| 07/15/2025 | $0.05 | $0.05 (3.79%) | $0.05 | $0.05 | 21.21 K | $63.34 M |
| 07/14/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 54.43 K | $48.72 M |
| 07/11/2025 | $0.03 | $0.03 (3.03%) | $0.04 | $0.03 | 5.76 K | $48.68 M |
| 07/10/2025 | $0.03 | $0.03 (10.03%) | $0.04 | $0.03 | 5.20 K | $47.10 M |
| 07/09/2025 | $0.03 | $0.03 (-17.52%) | $0.04 | $0.03 | 129.90 K | $38.38 M |
| 07/08/2025 | $0.02 | $0.02 (9.52%) | $0.02 | $0.02 | 129.65 K | $32.93 M |
| 07/07/2025 | $0.02 | $0.02 (0.48%) | $0.02 | $0.02 | 14.26 K | $30.07 M |
| 07/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $29.35 M |
| 07/02/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.18 K | $30.35 M |
| 07/01/2025 | $0.02 | $0.02 (-1.39%) | $0.02 | $0.02 | 134.69 K | $30.50 M |
| 06/27/2025 | $0.02 | $0.02 (4.51%) | $0.02 | $0.02 | 60.90 K | $31.57 M |
| 06/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 542 | $37.08 M |
| 06/24/2025 | $0.02 | $0.03 (28.71%) | $0.03 | $0.02 | 45.97 K | $37.22 M |
| 06/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6.55 K | $42.95 M |
| 06/20/2025 | $0.03 | $0.03 (1.01%) | $0.03 | $0.03 | 128.79 K | $54.60 M |
| 06/18/2025 | $0.02 | $0.02 (-7.83%) | $0.02 | $0.02 | 105 | $36.40 M |
| 06/17/2025 | $0.02 | $0.02 (-0.01%) | $0.02 | $0.02 | 11.48 K | $39.49 M |
| 06/16/2025 | $0.02 | $0.02 (4.83%) | $0.02 | $0.02 | 16.96 K | $39.49 M |
| 06/13/2025 | $0.02 | $0.02 (11.23%) | $0.02 | $0.02 | 12 | $37.85 M |
| 06/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 108 | $38.98 M |
| 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 |
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.
