Captivision Inc. (CAPT)
NASDAQ: CAPT
· Real-Time Price · USD
1.22
0.02 (1.67%)
At close: Sep 05, 2025, 3:59 PM
1.19
-2.39%
After-hours: Sep 05, 2025, 06:56 PM EDT
CAPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 70,136 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -2.44% | 44,672 |
| Sep 3, 2025 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 219,911 |
| Sep 2, 2025 | 1.20 | 1.34 | 1.20 | 1.28 | 1.28 | 9.40% | 303,100 |
| Aug 29, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 3.54% | 128,846 |
| Aug 28, 2025 | 0.99 | 1.13 | 0.99 | 1.13 | 1.13 | 16.49% | 135,600 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.92 | 0.97 | 0.97 | -5.83% | 332,700 |
| Aug 26, 2025 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -11.97% | 436,500 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -4.88% | 226,821 |
| Aug 22, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 147,600 |
| Aug 21, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 166,234 |
| Aug 20, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 65,200 |
| Aug 19, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,584 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 102,500 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 55,600 |
| Aug 14, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 130,271 |
| Aug 13, 2025 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 3.25% | 138,115 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -5.38% | 182,167 |
| Aug 11, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 135,000 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -3.62% | 121,900 |