Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	1.75	1.84	1.84	1.85	1.75	735,402
July 14, 2025	1.64	1.68	1.68	1.7	1.61	645,713
July 11, 2025	1.48	1.54	1.54	1.63	1.48	672,684
July 10, 2025	1.42	1.45	1.45	1.6	1.41	869,344
July 09, 2025	1.3	1.39	1.39	1.4	1.3	648,500
July 08, 2025	1.23	1.28	1.28	1.29	1.2	509,700
July 07, 2025	1.14	1.19	1.19	1.19	1.14	236,953
July 03, 2025	1.16	1.16	1.16	1.17	1.15	78,900
July 02, 2025	1.12	1.14	1.14	1.16	1.12	111,753
July 01, 2025	1.21	1.13	1.13	1.21	1.1	253,917
June 30, 2025	1.16	1.14	1.14	1.16	1.12	259,408
June 27, 2025	1.14	1.14	1.14	1.16	1.09	250,900
June 26, 2025	1.14	1.17	1.17	1.18	1.14	213,039
June 25, 2025	1.15	1.15	1.15	1.19	1.14	243,928
June 24, 2025	1.18	1.18	1.18	1.37	1.15	647,456
June 23, 2025	1.17	1.14	1.14	1.19	1.14	268,082
June 20, 2025	1.13	1.17	1.17	1.2	1.13	164,800
June 18, 2025	1.23	1.16	1.16	1.23	1.15	200,259
June 17, 2025	1.27	1.18	1.18	1.3	1.14	450,101
June 16, 2025	1.22	1.28	1.28	1.3	1.22	308,186
June 13, 2025	1.3	1.22	1.22	1.3	1.2	476,934
June 12, 2025	1.22	1.34	1.34	1.35	1.22	488,400
June 11, 2025	1.19	1.25	1.25	1.32	1.19	390,768
June 10, 2025	1.01	1.13	1.13	1.2	1.01	666,516
June 09, 2025	1.23	1.01	1.01	1.34	0.9	2.05M
June 06, 2025	1.51	1.23	1.23	1.57	1.22	1.09M
June 05, 2025	1.47	1.52	1.52	1.63	1.38	1.73M
June 04, 2025	1.1	1.32	1.32	1.35	1.05	1.72M
June 03, 2025	1.25	0.99	0.99	1.25	0.97	1.5M
June 02, 2025	1.18	1.27	1.27	1.35	1.1	5.13M
May 30, 2025	0.84	1.09	1.09	1.13	0.84	7.08M
May 29, 2025	0.75	0.77	0.77	0.87	0.65	6.55M
May 28, 2025	0.55	0.63	0.63	0.67	0.55	1.72M
May 27, 2025	0.49	0.56	0.56	0.69	0.49	10.88M
May 23, 2025	0.42	0.45	0.45	0.46	0.42	197,210
May 22, 2025	0.38	0.43	0.43	0.47	0.38	372,100
May 21, 2025	0.42	0.39	0.39	0.44	0.38	498,500
May 20, 2025	0.45	0.42	0.42	0.46	0.42	278,622
May 19, 2025	0.47	0.46	0.46	0.47	0.44	158,150
May 16, 2025	0.47	0.47	0.47	0.49	0.46	120,533
May 15, 2025	0.45	0.46	0.46	0.47	0.45	106,022
May 14, 2025	0.45	0.45	0.45	0.46	0.45	180,015
May 13, 2025	0.48	0.46	0.46	0.48	0.44	345,931
May 12, 2025	0.48	0.48	0.48	0.49	0.48	110,079
May 09, 2025	0.47	0.48	0.48	0.49	0.47	110,185
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

Captivision Inc. (CAPT) NASDAQ