Captivision Inc. (CAPT) NASDAQ

0.06

-0.3325(-84.71%)

Updated at April 08 03:32PM

Currency In USD

CAPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.41	0.39	0.39	0.41	0.38	234,240
April 06, 2026	0.44	0.41	0.41	0.44	0.41	74,613
April 02, 2026	0.41	0.42	0.42	0.45	0.39	358,198
April 01, 2026	0.39	0.41	0.41	0.43	0.36	478,766
March 31, 2026	0.4	0.39	0.39	0.45	0.39	816,454
March 30, 2026	0.55	0.38	0.38	0.56	0.37	1.24M
March 27, 2026	0.59	0.55	0.55	0.59	0.5	770,387
March 26, 2026	0.51	0.58	0.58	0.62	0.47	1.81M
March 25, 2026	0.52	0.51	0.51	0.52	0.48	782,729
March 24, 2026	0.51	0.52	0.52	0.53	0.49	191,844
March 23, 2026	0.49	0.54	0.54	0.55	0.44	783,466
March 20, 2026	0.5	0.48	0.48	0.5	0.47	130,986
March 19, 2026	0.5	0.51	0.51	0.51	0.47	450,228
March 18, 2026	0.47	0.47	0.47	0.47	0.44	222,846
March 17, 2026	0.39	0.49	0.49	0.5	0.39	1.13M
March 16, 2026	0.42	0.4	0.4	0.43	0.39	316,505
March 13, 2026	0.42	0.42	0.42	0.42	0.41	166,437
March 12, 2026	0.42	0.42	0.42	0.43	0.41	67,951
March 11, 2026	0.44	0.42	0.42	0.44	0.42	73,615
March 10, 2026	0.4	0.43	0.43	0.44	0.4	166,934
March 09, 2026	0.43	0.43	0.43	0.43	0.4	131,805
March 06, 2026	0.46	0.45	0.45	0.46	0.44	89,800
March 05, 2026	0.44	0.45	0.45	0.45	0.43	171,420
March 04, 2026	0.41	0.42	0.42	0.44	0.41	126,504
March 03, 2026	0.42	0.43	0.43	0.43	0.4	121,546
March 02, 2026	0.41	0.44	0.44	0.44	0.41	152,900
February 27, 2026	0.41	0.42	0.42	0.42	0.4	71,117
February 26, 2026	0.41	0.39	0.39	0.42	0.39	200,712
February 25, 2026	0.44	0.42	0.42	0.44	0.42	129,700
February 24, 2026	0.44	0.44	0.44	0.44	0.42	122,600
February 23, 2026	0.44	0.44	0.44	0.44	0.42	266,208
February 20, 2026	0.44	0.44	0.44	0.45	0.44	116,960
February 19, 2026	0.45	0.43	0.43	0.46	0.42	287,132
February 18, 2026	0.44	0.43	0.43	0.46	0.43	190,807
February 17, 2026	0.5	0.42	0.42	0.5	0.41	841,800
February 13, 2026	0.52	0.5	0.5	0.54	0.5	191,300
February 12, 2026	0.58	0.52	0.52	0.6	0.51	489,717
February 11, 2026	0.63	0.59	0.59	0.63	0.55	507,400
February 10, 2026	0.57	0.64	0.64	0.64	0.55	1.42M
February 09, 2026	0.52	0.52	0.52	0.54	0.5	301,527
February 06, 2026	0.52	0.51	0.51	0.55	0.51	258,900
February 05, 2026	0.57	0.52	0.52	0.58	0.52	489,640
February 04, 2026	0.55	0.59	0.59	0.59	0.55	572,600
February 03, 2026	0.57	0.56	0.56	0.57	0.51	545,200
February 02, 2026	0.56	0.57	0.57	0.59	0.55	559,700
January 30, 2026	0.63	0.58	0.58	0.64	0.54	1.36M
January 29, 2026	0.63	0.66	0.66	0.69	0.56	1.91M
January 28, 2026	0.52	0.58	0.58	0.62	0.52	2.61M
January 27, 2026	0.65	0.57	0.57	0.67	0.49	2.82M
January 26, 2026	0.63	0.64	0.64	0.8	0.6	3.41M
January 23, 2026	0.64	0.65	0.65	0.69	0.52	5.26M
January 22, 2026	0.47	0.66	0.66	0.74	0.45	35.84M
January 21, 2026	0.42	0.44	0.44	0.45	0.38	1.13M
January 20, 2026	0.39	0.4	0.4	0.41	0.38	254,900
January 16, 2026	0.35	0.39	0.39	0.39	0.34	410,412
January 15, 2026	0.35	0.36	0.36	0.37	0.34	492,400
January 14, 2026	0.33	0.34	0.34	0.36	0.33	214,500
January 13, 2026	0.38	0.33	0.33	0.38	0.33	635,707
January 12, 2026	0.39	0.38	0.38	0.4	0.37	212,017
January 09, 2026	0.41	0.39	0.39	0.41	0.39	382,700