Education
About Us
Working with TipRanks
Follow Us
Captivision Inc (CAPT)
NASDAQ:CAPT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
0.57
0.57
0.51
0.56
0.56
-1.94%
545,158
0.31
Feb 02, 2026
0.56
0.59
0.55
0.57
0.57
-2.08%
559,687
0.32
Jan 30, 2026
0.63
0.64
0.54
0.58
0.58
-12.95%
1,357,996
0.44
Jan 29, 2026
0.63
0.69
0.56
0.66
0.66
+14.09%
1,906,976
0.62
Jan 28, 2026
0.52
0.62
0.52
0.58
0.58
+2.11%
2,610,234
0.86
Jan 27, 2026
0.65
0.67
0.49
0.57
0.57
-10.94%
2,823,754
0.95
Jan 26, 2026
0.63
0.80
0.60
0.64
0.64
-1.54%
3,409,388
1.17
Jan 23, 2026
0.64
0.69
0.52
0.65
0.65
-1.52%
5,185,519
1.82
Jan 22, 2026
0.47
0.74
0.45
0.66
0.66
+49.66%
35,838,422
15.73
Jan 21, 2026
0.42
0.45
0.38
0.44
0.44
+9.70%
1,129,871
0.50
Jan 20, 2026
0.39
0.41
0.38
0.40
0.40
+2.29%
241,771
0.11
Jan 19, 2026
0.35
0.39
0.34
0.39
0.39
0.00%
0
0.00
Jan 16, 2026
0.35
0.39
0.34
0.39
0.39
+10.70%
410,412
0.18
Jan 15, 2026
0.35
0.37
0.34
0.36
0.36
+4.72%
492,391
0.22
Jan 14, 2026
0.33
0.36
0.33
0.34
0.34
+3.04%
214,480
0.10
Jan 13, 2026
0.38
0.38
0.33
0.33
0.33
-12.27%
635,707
0.28
Jan 12, 2026
0.39
0.40
0.37
0.38
0.38
-4.58%
212,017
0.09
Jan 09, 2026
0.41
0.41
0.39
0.39
0.39
-3.20%
382,651
0.17
Jan 08, 2026
0.40
0.42
0.38
0.41
0.41
-1.46%
595,296
0.27
Jan 07, 2026
0.40
0.58
0.37
0.41
0.41
+11.35%
15,214,230
7.64
Jan 06, 2026
0.39
0.40
0.36
0.37
0.37
-0.54%
299,877
0.15
Jan 05, 2026
0.43
0.45
0.37
0.37
0.37
-11.85%
362,930
0.18
Jan 02, 2026
0.37
0.43
0.37
0.42
0.42
+23.03%
364,151
0.18
Jan 01, 2026
0.32
0.37
0.32
0.34
0.34
0.00%
0
0.00
Dec 31, 2025
0.32
0.37
0.32
0.34
0.34
+11.73%
198,093
0.10
Dec 30, 2025
0.31
0.35
0.31
0.31
0.31
-4.06%
468,425
0.24
Dec 29, 2025
0.45
0.45
0.31
0.32
0.32
-24.88%
836,226
0.43
Dec 26, 2025
0.39
0.44
0.37
0.43
0.43
+21.71%
1,496,347
0.77
Dec 25, 2025
0.34
0.36
0.33
0.35
0.35
0.00%
0
0.00
Dec 24, 2025
0.34
0.36
0.33
0.35
0.35
+12.18%
260,455
0.13
Dec 23, 2025
0.34
0.37
0.31
0.31
0.31
-4.59%
1,148,816
0.60
Dec 22, 2025
0.41
0.41
0.30
0.33
0.33
-23.24%
1,915,378
1.01
Dec 19, 2025
0.41
0.45
0.41
0.43
0.43
+3.65%
451,077
0.24
Dec 18, 2025
0.49
0.52
0.41
0.41
0.41
-16.29%
821,982
0.44
Dec 17, 2025
0.54
0.55
0.49
0.49
0.49
-11.21%
356,404
0.19
Dec 16, 2025
0.57
0.57
0.54
0.55
0.55
-1.95%
235,215
0.12
Dec 15, 2025
0.58
0.59
0.54
0.56
0.56
-3.42%
129,473
0.07
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
3.14
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 27, 2025
0.75
0.81
0.72
0.81
0.81
0.00%
0
0.00
Nov 26, 2025
0.75
0.81
0.72
0.81
0.81
+8.01%
310,322
0.18
Rows: