Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.48	0.49	0.49	0.49	0.47	221,833
May 07, 2025	0.51	0.49	0.49	0.51	0.48	96,739
May 06, 2025	0.49	0.5	0.5	0.5	0.49	43,491
May 05, 2025	0.5	0.49	0.49	0.5	0.49	57,991
May 02, 2025	0.5	0.5	0.5	0.5	0.49	89,328
May 01, 2025	0.47	0.49	0.49	0.5	0.47	81,124
April 30, 2025	0.5	0.48	0.48	0.5	0.48	227,868
April 29, 2025	0.49	0.5	0.5	0.5	0.49	134,700
April 28, 2025	0.49	0.49	0.49	0.51	0.49	265,866
April 25, 2025	0.5	0.5	0.5	0.5	0.49	226,943
April 24, 2025	0.51	0.5	0.5	0.51	0.5	210,665
April 23, 2025	0.5	0.51	0.51	0.52	0.5	221,241
April 22, 2025	0.51	0.51	0.51	0.51	0.49	247,770
April 21, 2025	0.5	0.5	0.5	0.51	0.49	140,328
April 17, 2025	0.49	0.51	0.51	0.51	0.49	190,206
April 16, 2025	0.48	0.5	0.5	0.51	0.48	268,080
April 15, 2025	0.52	0.5	0.5	0.52	0.5	79,166
April 14, 2025	0.5	0.5	0.5	0.51	0.49	229,800
April 11, 2025	0.52	0.5	0.5	0.56	0.5	502,291
April 10, 2025	0.48	0.49	0.49	0.49	0.47	464,991
April 09, 2025	0.49	0.48	0.48	0.51	0.48	303,168
April 08, 2025	0.5	0.5	0.5	0.52	0.49	181,031
April 07, 2025	0.49	0.5	0.5	0.51	0.48	506,476
April 04, 2025	0.51	0.49	0.49	0.51	0.49	330,880
April 03, 2025	0.5	0.5	0.5	0.51	0.49	192,088
April 02, 2025	0.51	0.51	0.51	0.51	0.5	330,522
April 01, 2025	0.47	0.5	0.5	0.52	0.47	395,600
March 31, 2025	0.49	0.47	0.47	0.58	0.43	1.86M
March 28, 2025	0.47	0.49	0.49	0.66	0.47	12.31M
March 27, 2025	0.53	0.43	0.43	0.56	0.4	1.1M
March 26, 2025	0.54	0.54	0.54	0.61	0.52	1.16M
March 25, 2025	0.56	0.49	0.49	0.57	0.48	786,218
March 24, 2025	0.57	0.54	0.54	0.6	0.53	435,217
March 21, 2025	0.61	0.58	0.58	0.62	0.57	496,703
March 20, 2025	0.61	0.62	0.62	0.63	0.58	375,754
March 19, 2025	0.63	0.63	0.63	0.67	0.61	351,339
March 18, 2025	0.69	0.63	0.63	0.69	0.6	485,700
March 17, 2025	0.57	0.65	0.65	0.67	0.57	929,843
March 14, 2025	0.52	0.57	0.57	0.58	0.52	384,424
March 13, 2025	0.49	0.53	0.53	0.54	0.49	380,146
March 12, 2025	0.61	0.49	0.49	0.62	0.47	1.06M
March 11, 2025	0.56	0.61	0.61	0.68	0.56	894,842
March 10, 2025	0.49	0.56	0.56	0.58	0.49	641,173
March 07, 2025	0.5	0.5	0.5	0.53	0.48	353,816
March 06, 2025	0.5	0.51	0.51	0.52	0.48	293,300
March 05, 2025	0.53	0.51	0.51	0.54	0.5	347,510
March 04, 2025	0.48	0.51	0.51	0.51	0.48	331,001
March 03, 2025	0.55	0.49	0.49	0.57	0.49	423,212
February 28, 2025	0.55	0.56	0.56	0.56	0.52	380,922
February 27, 2025	0.59	0.58	0.58	0.64	0.56	698,304
February 26, 2025	0.53	0.6	0.6	0.66	0.53	1.05M
February 25, 2025	0.57	0.55	0.55	0.57	0.54	534,700
February 24, 2025	0.56	0.54	0.54	0.58	0.5	785,501
February 21, 2025	0.52	0.56	0.56	0.57	0.5	1.57M
February 20, 2025	0.48	0.48	0.48	0.53	0.46	1.22M
February 19, 2025	0.43	0.46	0.46	0.47	0.43	824,600
February 18, 2025	0.44	0.45	0.45	0.46	0.43	900,560
February 14, 2025	0.46	0.46	0.46	0.48	0.44	836,625
February 13, 2025	0.45	0.48	0.48	0.48	0.44	888,256
February 12, 2025	0.45	0.46	0.46	0.48	0.42	1.07M

Captivision Inc. (CAPT) NASDAQ