Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	0.48	0.46	0.46	0.51	0.44	1.59M
February 10, 2025	0.5	0.45	0.45	0.53	0.43	2.7M
February 07, 2025	0.59	0.53	0.53	0.61	0.52	4.24M
February 06, 2025	0.72	0.56	0.56	0.89	0.52	23.11M
February 05, 2025	0.97	0.68	0.68	0.99	0.67	8.88M
February 04, 2025	0.45	1.05	1.05	1.94	0.45	246M
February 03, 2025	0.42	0.44	0.44	0.45	0.4	303,301
January 31, 2025	0.41	0.42	0.42	0.44	0.38	187,100
January 30, 2025	0.4	0.41	0.41	0.42	0.37	349,500
January 29, 2025	0.37	0.41	0.41	0.42	0.37	239,178
January 28, 2025	0.42	0.38	0.38	0.43	0.37	301,264
January 27, 2025	0.46	0.43	0.43	0.48	0.41	206,631
January 24, 2025	0.46	0.46	0.46	0.46	0.44	114,362
January 23, 2025	0.46	0.44	0.44	0.49	0.43	220,600
January 22, 2025	0.47	0.47	0.47	0.49	0.44	252,600
January 21, 2025	0.52	0.47	0.47	0.53	0.46	284,008
January 17, 2025	0.53	0.51	0.51	0.59	0.5	308,000
January 16, 2025	0.5	0.54	0.54	0.56	0.43	384,500
January 15, 2025	0.55	0.5	0.5	0.57	0.5	224,300
January 14, 2025	0.57	0.55	0.55	0.59	0.55	127,858
January 13, 2025	0.6	0.57	0.57	0.62	0.55	209,583
January 10, 2025	0.62	0.61	0.61	0.65	0.61	180,800
January 08, 2025	0.68	0.61	0.61	0.69	0.6	206,618
January 07, 2025	0.7	0.67	0.67	0.73	0.66	149,900
January 06, 2025	0.75	0.7	0.7	0.82	0.7	160,000
January 03, 2025	0.7	0.74	0.74	0.74	0.7	46,230
January 02, 2025	0.79	0.71	0.71	0.79	0.69	137,029
December 31, 2024	0.78	0.71	0.71	0.8	0.69	189,059
December 30, 2024	0.72	0.79	0.79	0.8	0.71	253,687
December 27, 2024	0.63	0.71	0.71	0.72	0.58	669,507
December 26, 2024	0.69	0.63	0.63	0.69	0.61	463,400
December 24, 2024	0.68	0.68	0.68	0.71	0.68	112,000
December 23, 2024	0.72	0.7	0.7	0.72	0.67	250,082
December 20, 2024	0.65	0.72	0.72	0.72	0.65	160,500
December 19, 2024	0.66	0.68	0.68	0.69	0.66	325,025
December 18, 2024	0.68	0.67	0.67	0.71	0.66	392,500
December 17, 2024	0.68	0.67	0.67	0.69	0.65	293,616
December 16, 2024	0.73	0.69	0.69	0.74	0.68	404,098
December 13, 2024	0.8	0.72	0.72	0.81	0.72	276,000
December 12, 2024	0.9	0.79	0.79	0.93	0.78	275,800
December 11, 2024	0.78	0.92	0.92	0.99	0.78	512,400

Captivision Inc. (CAPT) NASDAQ