Captivision Inc. - CAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 09, 2025	0.95	0.95	0.95	0.97	0.95	81,535
October 08, 2025	0.94	0.95	0.95	0.95	0.91	42,289
October 07, 2025	0.84	0.91	0.91	0.96	0.84	181,800
October 06, 2025	0.86	0.83	0.83	0.87	0.82	103,800
October 03, 2025	0.83	0.86	0.86	0.87	0.83	127,366
October 02, 2025	0.89	0.86	0.86	0.91	0.85	165,696
October 01, 2025	0.94	0.9	0.9	0.97	0.88	148,147
September 30, 2025	0.97	0.94	0.94	0.97	0.93	125,530
September 29, 2025	0.89	0.92	0.92	0.93	0.89	128,731
September 26, 2025	0.97	0.84	0.84	0.97	0.83	306,989
September 25, 2025	1	0.97	0.97	1	0.95	149,789
September 24, 2025	0.99	1.03	1.03	1.04	0.96	263,244
September 23, 2025	1.04	1.02	1.02	1.05	1	112,354
September 22, 2025	1.02	1	1	1.03	1	256,074
September 19, 2025	1.07	1.06	1.06	1.11	1.05	124,355
September 18, 2025	1.08	1.1	1.1	1.12	1.07	115,300
September 17, 2025	1.1	1.1	1.1	1.12	1.08	103,219
September 16, 2025	1.14	1.12	1.12	1.15	1.07	126,643
September 15, 2025	1.17	1.17	1.17	1.21	1.15	157,115
September 12, 2025	1.11	1.14	1.14	1.15	1.11	70,117

Captivision Inc. (CAPT) NASDAQ