Captivision Inc. (CAPT)
NASDAQ: CAPT
· Real-Time Price · USD
1.14
-0.03 (-2.15%)
At close: Jun 27, 2025, 3:59 PM
1.12
-1.69%
After-hours: Jun 27, 2025, 05:53 PM EDT
Captivision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | n/a | 249,735 |
| Jun 26, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 213,039 |
| Jun 25, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 243,928 |
| Jun 24, 2025 | 1.18 | 1.37 | 1.15 | 1.18 | 1.18 | 2.61% | 647,500 |
| Jun 23, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 268,100 |
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.