Captivision Inc. (CAPT)
NASDAQ: CAPT
· Real-Time Price · USD
1.09
0.32 (41.74%)
At close: May 30, 2025, 3:59 PM
1.07
-1.83%
After-hours: May 30, 2025, 05:54 PM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.75 | 0.87 | 0.65 | 0.77 | 0.77 | n/a | 6,493,489 |
| May 28, 2025 | 0.55 | 0.66 | 0.55 | 0.63 | 0.63 | -18.18% | 1,718,221 |
| May 27, 2025 | 0.48 | 0.69 | 0.48 | 0.56 | 0.56 | -11.11% | 10,880,800 |
| May 23, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | -19.64% | 202,338 |
| May 22, 2025 | 0.38 | 0.47 | 0.38 | 0.42 | 0.42 | -6.67% | 383,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.