Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	0.71	0.74	0.74	0.78	0.7	460,531
November 07, 2025	0.66	0.7	0.7	0.71	0.64	341,955
November 06, 2025	0.61	0.66	0.66	0.66	0.58	462,685
November 05, 2025	0.63	0.61	0.61	0.65	0.6	1.06M
November 04, 2025	0.66	0.66	0.66	0.9	0.58	84.39M
November 03, 2025	0.6	0.5	0.5	0.6	0.5	497,805
October 31, 2025	0.71	0.64	0.64	0.71	0.64	370,886
October 30, 2025	0.75	0.72	0.72	0.77	0.7	172,264
October 29, 2025	0.81	0.77	0.77	0.86	0.77	184,211
October 28, 2025	0.78	0.83	0.83	0.84	0.76	152,555
October 27, 2025	0.79	0.79	0.79	0.8	0.78	113,339
October 24, 2025	0.79	0.79	0.79	0.8	0.77	84,851
October 23, 2025	0.79	0.77	0.77	0.81	0.75	95,170
October 22, 2025	0.83	0.79	0.79	0.83	0.78	87,800
October 21, 2025	0.82	0.83	0.83	0.85	0.82	103,100
October 20, 2025	0.86	0.85	0.85	0.86	0.82	142,917
October 17, 2025	0.82	0.86	0.86	0.86	0.82	67,004
October 16, 2025	0.89	0.83	0.83	0.89	0.83	79,255
October 15, 2025	0.82	0.84	0.84	0.86	0.82	87,531
October 14, 2025	0.84	0.82	0.82	0.87	0.82	199,600
October 13, 2025	0.94	0.83	0.83	0.95	0.82	302,400
October 10, 2025	0.95	0.96	0.96	0.98	0.95	122,788

Captivision Inc. (CAPT) NASDAQ