Captivision Inc. (CAPT)
0.49
0.06 (14.75%)
At close: Mar 28, 2025, 3:57 PM
0.51
4.69%
After-hours: Mar 28, 2025, 06:58 PM EDT
CAPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.47 | 0.66 | 0.47 | 0.49 | 0.06 | 13.95% | 12,311,405 |
| Mar 27, 2025 | 0.53 | 0.56 | 0.40 | 0.43 | -0.11 | -20.37% | 1,104,645 |
| Mar 26, 2025 | 0.54 | 0.61 | 0.52 | 0.54 | 0.05 | 10.20% | 1,160,012 |
| Mar 25, 2025 | 0.56 | 0.57 | 0.48 | 0.49 | -0.05 | -9.26% | 786,218 |
| Mar 24, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | -0.04 | -6.90% | 460,745 |
| Mar 21, 2025 | 0.61 | 0.62 | 0.57 | 0.58 | -0.04 | -6.45% | 511,200 |
| Mar 20, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | -0.01 | -1.59% | 378,160 |
| Mar 19, 2025 | 0.63 | 0.67 | 0.61 | 0.63 | 0.00 | 0.00% | 351,339 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | -0.02 | -3.08% | 485,700 |
| Mar 17, 2025 | 0.57 | 0.67 | 0.57 | 0.65 | 0.08 | 14.04% | 929,843 |
| Mar 14, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.04 | 7.55% | 388,401 |
| Mar 13, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.04 | 8.16% | 380,146 |
| Mar 12, 2025 | 0.61 | 0.62 | 0.47 | 0.49 | -0.12 | -19.67% | 1,064,000 |
| Mar 11, 2025 | 0.56 | 0.68 | 0.56 | 0.61 | 0.05 | 8.93% | 894,930 |
| Mar 10, 2025 | 0.49 | 0.58 | 0.49 | 0.56 | 0.06 | 12.00% | 737,600 |
| Mar 7, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | -0.01 | -1.96% | 365,445 |
| Mar 6, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.00 | 0.00% | 297,900 |
| Mar 5, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.00 | 0.00% | 348,591 |
| Mar 4, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.02 | 4.08% | 334,051 |
| Mar 3, 2025 | 0.55 | 0.57 | 0.49 | 0.49 | -0.07 | -12.50% | 429,100 |
| Feb 28, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | -0.02 | -3.45% | 382,364 |
| Feb 27, 2025 | 0.59 | 0.64 | 0.56 | 0.58 | -0.02 | -3.33% | 702,600 |
| Feb 26, 2025 | 0.53 | 0.66 | 0.53 | 0.60 | 0.05 | 9.09% | 1,078,238 |
| Feb 25, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.01 | 1.85% | 534,700 |
| Feb 24, 2025 | 0.56 | 0.58 | 0.50 | 0.54 | -0.02 | -3.57% | 785,501 |
| Feb 21, 2025 | 0.52 | 0.57 | 0.50 | 0.56 | 0.08 | 16.67% | 1,736,300 |
| Feb 20, 2025 | 0.48 | 0.53 | 0.46 | 0.48 | 0.02 | 4.35% | 1,223,900 |
| Feb 19, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.01 | 2.22% | 824,600 |
| Feb 18, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | -0.01 | -2.17% | 921,000 |
| Feb 14, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | -0.02 | -4.17% | 850,431 |
| Feb 13, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.02 | 4.35% | 913,828 |
| Feb 12, 2025 | 0.45 | 0.48 | 0.42 | 0.46 | 0.00 | 0.00% | 1,106,400 |
| Feb 11, 2025 | 0.48 | 0.51 | 0.44 | 0.46 | 0.01 | 2.22% | 1,637,900 |
| Feb 10, 2025 | 0.50 | 0.53 | 0.43 | 0.45 | -0.08 | -15.09% | 2,701,000 |
| Feb 7, 2025 | 0.59 | 0.60 | 0.52 | 0.53 | -0.03 | -5.36% | 4,244,007 |
| Feb 6, 2025 | 0.72 | 0.89 | 0.52 | 0.56 | -0.12 | -17.65% | 23,106,715 |
| Feb 5, 2025 | 0.97 | 0.99 | 0.67 | 0.68 | -0.37 | -35.24% | 8,882,067 |
| Feb 4, 2025 | 0.45 | 1.94 | 0.45 | 1.05 | 0.61 | 138.64% | 245,999,906 |
| Feb 3, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.02 | 4.76% | 303,301 |
| Jan 31, 2025 | 0.41 | 0.44 | 0.38 | 0.42 | 0.01 | 2.44% | 187,100 |
| Jan 30, 2025 | 0.40 | 0.42 | 0.37 | 0.41 | 0.00 | 0.00% | 349,500 |
| Jan 29, 2025 | 0.37 | 0.42 | 0.37 | 0.41 | 0.03 | 7.89% | 239,178 |
| Jan 28, 2025 | 0.42 | 0.43 | 0.37 | 0.38 | -0.05 | -11.63% | 301,264 |
| Jan 27, 2025 | 0.46 | 0.48 | 0.41 | 0.43 | -0.03 | -6.52% | 206,631 |
| Jan 24, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.02 | 4.55% | 114,362 |
| Jan 23, 2025 | 0.46 | 0.49 | 0.43 | 0.44 | -0.03 | -6.38% | 220,600 |
| Jan 22, 2025 | 0.47 | 0.49 | 0.44 | 0.47 | 0.00 | 0.00% | 252,600 |
| Jan 21, 2025 | 0.52 | 0.53 | 0.46 | 0.47 | -0.04 | -7.84% | 284,008 |
| Jan 17, 2025 | 0.53 | 0.59 | 0.50 | 0.51 | -0.03 | -5.56% | 308,000 |
| Jan 16, 2025 | 0.50 | 0.56 | 0.43 | 0.54 | 0.04 | 8.00% | 384,500 |