Captivision Inc. (CAPT)
0.51
0.01 (2.41%)
At close: Apr 17, 2025, 3:59 PM
0.51
0.56%
After-hours: Apr 17, 2025, 07:30 PM EDT
Captivision Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.49 | 0.49 | 0.51 | 0.51 | 0.49 | 0.49 | 0.51 | 0.51 | n/a | 189,939 |
| Apr 16, 2025 | 0.48 | 0.48 | 0.50 | 0.51 | 0.48 | 0.48 | 0.50 | 0.50 | -1.96% | 271,943 |
| Apr 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 82,313 |
| Apr 14, 2025 | 0.50 | 0.50 | 0.51 | 0.51 | 0.49 | 0.49 | 0.50 | 0.50 | 0.00% | 229,800 |
| Apr 11, 2025 | 0.52 | 0.52 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 514,100 |
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.