Captivision Inc. Warrant (CAPTW)
0.02
-0.00 (-9.91%)
At close: Mar 28, 2025, 2:58 PM
0.02
4.74%
After-hours: Mar 28, 2025, 05:14 PM EDT
CAPTW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 18,201 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 100.00% | 10,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 100 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 35,852 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 100 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 201 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 49,700 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 210,189 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,000 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 21,350 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 200 |
| Mar 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 21,806 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 54,418 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 13,803 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 83,145 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 37,721 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 6,003 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 28,469 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 732 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 300 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 6,000 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 1,413 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 12,936 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 3,543 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 28,377 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 7,452 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 2,254 |
| Feb 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,901 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 53,295 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 46,319 |
| Feb 4, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.02 | 100.00% | 1,484,395 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 300 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 100 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 138,469 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 57,911 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 55,858 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 3,257 |
| Jan 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 11,977 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 9,000 |
| Jan 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 17,300 |
| Jan 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 30,283 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 70,450 |
| Jan 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 16,626 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 11,376 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 110,860 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 206,153 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 397 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 13,963 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 105,213 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 20,136 |