Captivision Inc. (CAPT) NASDAQ

0.42

-0.0286(-6.40%)

Updated at March 09 11:48AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.42	0.42	0.42	0.44	0.41	126,800
March 03, 2026	0.43	0.43	0.43	0.43	0.4	129,319
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	68,491
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	117,030
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	101,678
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	185,427
February 17, 2026	0.5	0.43	0.43	0.5	0.42	821,765
February 13, 2026	0.52	0.5	0.5	0.54	0.5	191,292
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	0.57	502,300
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	258,899
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	572,567
February 03, 2026	0.57	0.56	0.55	0.57	0.51	532,276
February 02, 2026	0.56	0.57	0.57	0.59	0.55	559,687
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	31.99M
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	492,391
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	382,651
January 08, 2026	0.4	0.41	0.41	0.42	0.38	595,296
January 07, 2026	0.4	0.41	0.41	0.57	0.37	15.21M
January 06, 2026	0.39	0.37	0.37	0.4	0.36	297,302
January 05, 2026	0.43	0.37	0.37	0.45	0.37	362,930
January 02, 2026	0.37	0.42	0.42	0.43	0.37	357,111
December 31, 2025	0.32	0.34	0.34	0.37	0.32	198,100
December 30, 2025	0.31	0.31	0.31	0.35	0.31	468,425
December 29, 2025	0.45	0.32	0.32	0.45	0.31	836,226
December 26, 2025	0.39	0.43	0.43	0.44	0.37	1.5M
December 24, 2025	0.34	0.35	0.35	0.36	0.33	260,500
December 23, 2025	0.34	0.31	0.31	0.37	0.31	1.15M
December 22, 2025	0.41	0.33	0.33	0.41	0.3	1.92M
December 19, 2025	0.41	0.43	0.43	0.45	0.41	449,265
December 18, 2025	0.52	0.41	0.41	0.52	0.41	800,409
December 17, 2025	0.54	0.49	0.49	0.55	0.49	356,404
December 16, 2025	0.57	0.55	0.55	0.57	0.54	235,215
December 15, 2025	0.58	0.56	0.56	0.59	0.54	129,473
December 12, 2025	0.55	0.58	0.58	0.59	0.53	163,746
December 11, 2025	0.58	0.56	0.56	0.58	0.55	182,944
December 10, 2025	0.6	0.59	0.59	0.6	0.57	168,013
December 09, 2025	0.6	0.61	0.61	0.63	0.58	184,574