Education
About Us
Working with TipRanks
Follow Us
Captivision Inc (CAPT)
NASDAQ:CAPT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
0.55
0.59
0.53
0.58
0.58
+4.29%
163,746
0.09
Dec 11, 2025
0.58
0.58
0.55
0.56
0.56
-4.92%
182,944
0.10
Dec 10, 2025
0.60
0.60
0.57
0.59
0.59
-3.60%
168,013
0.09
Dec 09, 2025
0.60
0.63
0.58
0.61
0.61
-1.45%
191,298
0.10
Dec 08, 2025
0.61
0.62
0.55
0.62
0.62
-1.12%
579,534
0.31
Dec 05, 2025
0.74
0.75
0.60
0.63
0.63
-17.61%
660,185
0.35
Dec 04, 2025
0.75
0.77
0.74
0.76
0.76
-2.31%
329,564
0.18
Dec 03, 2025
0.88
0.88
0.77
0.78
0.78
-11.68%
673,174
0.36
Dec 02, 2025
0.82
0.88
0.77
0.88
0.88
+12.50%
5,539,525
3.13
Dec 01, 2025
0.82
0.82
0.77
0.78
0.78
-3.45%
95,074
0.05
Nov 28, 2025
0.81
0.83
0.78
0.81
0.81
+0.37%
149,403
0.08
Nov 26, 2025
0.75
0.81
0.72
0.81
0.81
+8.01%
310,322
0.18
Nov 25, 2025
0.76
0.76
0.72
0.75
0.75
-0.53%
301,347
0.17
Nov 24, 2025
0.79
0.80
0.71
0.75
0.75
-2.84%
118,587
0.07
Nov 21, 2025
0.78
0.79
0.74
0.78
0.78
-1.77%
111,172
0.06
Nov 20, 2025
0.80
0.85
0.76
0.79
0.79
-1.38%
90,652
0.05
Nov 19, 2025
0.88
0.90
0.79
0.80
0.80
-11.99%
287,458
0.16
Nov 18, 2025
0.93
0.93
0.88
0.91
0.91
-5.90%
264,716
0.15
Nov 17, 2025
0.95
0.99
0.91
0.97
0.97
+4.09%
357,967
0.20
Nov 14, 2025
0.87
0.94
0.87
0.93
0.93
+5.69%
320,392
0.18
Nov 13, 2025
0.86
0.94
0.85
0.88
0.88
+3.54%
556,768
0.32
Nov 12, 2025
0.80
0.93
0.80
0.85
0.85
-0.70%
460,756
0.26
Nov 11, 2025
0.78
1.16
0.77
0.85
0.85
+15.09%
13,828,890
9.02
Nov 10, 2025
0.71
0.78
0.70
0.74
0.74
+5.40%
466,488
0.31
Nov 07, 2025
0.66
0.71
0.64
0.70
0.70
+7.15%
343,430
0.23
Nov 06, 2025
0.61
0.66
0.58
0.66
0.66
+7.88%
514,021
0.34
Nov 05, 2025
0.63
0.65
0.60
0.61
0.61
-7.87%
1,160,631
0.77
Nov 04, 2025
0.60
0.90
0.58
0.66
0.66
+31.67%
84,986,523
546.73
Nov 03, 2025
0.60
0.60
0.50
0.50
0.50
-21.56%
497,805
3.34
Oct 31, 2025
0.71
0.71
0.64
0.64
0.64
-10.86%
364,558
2.49
Oct 30, 2025
0.75
0.77
0.70
0.72
0.72
-6.87%
163,736
1.11
Oct 29, 2025
0.81
0.86
0.77
0.77
0.77
-6.88%
185,510
1.25
Oct 28, 2025
0.78
0.84
0.76
0.83
0.83
+4.81%
167,659
1.11
Oct 27, 2025
0.79
0.80
0.78
0.79
0.79
+0.51%
98,266
0.63
Oct 24, 2025
0.79
0.80
0.77
0.79
0.79
+2.08%
84,851
0.54
Oct 23, 2025
0.79
0.81
0.75
0.77
0.77
-2.16%
99,327
0.63
Oct 22, 2025
0.83
0.83
0.78
0.79
0.79
-5.18%
87,768
0.54
Oct 21, 2025
0.82
0.85
0.82
0.83
0.83
-2.12%
103,076
0.62
Oct 20, 2025
0.86
0.86
0.82
0.85
0.85
-1.17%
141,239
0.83
Oct 17, 2025
0.82
0.86
0.82
0.86
0.86
+3.75%
67,004
0.39
Oct 16, 2025
0.89
0.89
0.83
0.83
0.83
-1.66%
79,255
0.45
Oct 15, 2025
0.82
0.86
0.82
0.84
0.84
+2.56%
117,587
0.65
Oct 14, 2025
0.84
0.87
0.82
0.82
0.82
-1.32%
199,582
0.98
Oct 13, 2025
0.94
0.95
0.82
0.83
0.83
-13.62%
302,370
1.43
Oct 10, 2025
0.95
0.98
0.95
0.96
0.96
+1.26%
122,788
0.56
Oct 09, 2025
0.95
0.97
0.95
0.95
0.95
+0.21%
81,535
0.36
Oct 08, 2025
0.94
0.95
0.91
0.95
0.95
+4.06%
42,289
0.17
Oct 07, 2025
0.84
0.96
0.84
0.91
0.91
+9.50%
181,750
0.73
Oct 06, 2025
0.86
0.87
0.82
0.83
0.83
-2.69%
103,785
0.41
Oct 03, 2025
0.83
0.87
0.83
0.86
0.86
-0.58%
127,366
0.49
Rows: