Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 08, 2025	0.61	0.62	0.62	0.62	0.55	579,534
December 05, 2025	0.74	0.63	0.63	0.75	0.6	636,800
December 04, 2025	0.75	0.76	0.76	0.77	0.74	329,600
December 03, 2025	0.88	0.78	0.78	0.88	0.77	643,310
December 02, 2025	0.82	0.88	0.88	0.89	0.77	5.54M
December 01, 2025	0.82	0.79	0.79	0.82	0.77	95,074
November 28, 2025	0.81	0.81	0.81	0.83	0.78	149,403
November 26, 2025	0.75	0.81	0.81	0.81	0.72	308,268
November 25, 2025	0.76	0.75	0.75	0.76	0.72	301,347
November 24, 2025	0.79	0.75	0.75	0.8	0.71	118,600
November 21, 2025	0.78	0.78	0.78	0.79	0.74	108,991
November 20, 2025	0.8	0.79	0.79	0.85	0.76	90,652
November 19, 2025	0.88	0.8	0.8	0.9	0.79	287,458
November 18, 2025	0.93	0.91	0.91	0.93	0.88	264,716
November 17, 2025	0.95	0.97	0.97	0.99	0.91	357,967
November 14, 2025	0.87	0.93	0.93	0.94	0.87	319,400
November 13, 2025	0.86	0.88	0.88	0.94	0.85	551,802
November 12, 2025	0.8	0.85	0.85	0.93	0.8	458,000
November 11, 2025	0.78	0.85	0.85	1.16	0.77	13.8M

Captivision Inc. (CAPT) NASDAQ