Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.45	1.66	1.66	1.85	0.45	137.26M
February 03, 2025	0.42	0.44	0.44	0.45	0.4	301,623
January 31, 2025	0.41	0.42	0.42	0.44	0.38	186,988
January 30, 2025	0.4	0.41	0.41	0.42	0.37	349,444
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	126,024
January 13, 2025	0.6	0.57	0.57	0.62	0.55	202,638
January 10, 2025	0.62	0.61	0.61	0.65	0.61	180,800
January 08, 2025	0.68	0.62	0.62	0.69	0.61	122,682
January 07, 2025	0.7	0.67	0.67	0.73	0.66	147,490
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	385,781
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
December 10, 2024	0.81	0.77	0.77	0.82	0.77	304,700
December 09, 2024	0.84	0.77	0.77	0.86	0.75	226,762
December 06, 2024	0.82	0.85	0.85	0.87	0.82	146,516
December 05, 2024	0.88	0.83	0.83	0.9	0.79	263,796
December 04, 2024	0.87	0.85	0.85	0.91	0.85	190,004
December 03, 2024	0.98	0.88	0.88	0.98	0.81	427,522
December 02, 2024	1.08	0.99	0.99	1.09	0.97	275,920
November 29, 2024	1.15	1.03	1.03	1.22	1	352,900
November 27, 2024	1.25	1.16	1.16	1.43	1.11	704,909
November 26, 2024	0.86	1.11	1.11	1.19	0.86	505,319
November 25, 2024	0.88	0.87	0.87	0.9	0.8	208,854
November 22, 2024	0.77	0.85	0.85	0.86	0.72	305,896
November 21, 2024	0.77	0.79	0.79	0.8	0.7	297,456
November 20, 2024	0.79	0.77	0.77	0.79	0.67	335,300
November 19, 2024	0.68	0.8	0.8	0.83	0.68	242,412
November 18, 2024	0.81	0.7	0.7	0.81	0.67	432,200
November 15, 2024	1.03	0.88	0.88	1.03	0.86	154,569
November 14, 2024	0.98	0.99	0.99	1.03	0.97	99,902
November 13, 2024	1.1	0.96	0.96	1.1	0.76	529,922
November 12, 2024	1.22	1.07	1.07	1.23	1.03	465,300
November 11, 2024	1.32	1.25	1.25	1.35	1.24	166,079
November 08, 2024	1.37	1.35	1.35	1.42	1.27	111,238
November 07, 2024	1.36	1.39	1.39	1.42	1.33	93,334
November 06, 2024	1.4	1.37	1.37	1.42	1.33	106,285

Captivision Inc. (CAPT) NASDAQ