Education
About Us
Working with TipRanks
Follow Us
Captivision Inc (CAPT)
NASDAQ:CAPT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
0.41
0.42
0.40
0.42
0.42
+8.16%
71,117
0.05
Feb 26, 2026
0.41
0.42
0.39
0.39
0.39
-7.11%
200,712
0.13
Feb 25, 2026
0.44
0.44
0.42
0.42
0.42
-2.99%
129,691
0.08
Feb 24, 2026
0.44
0.44
0.42
0.44
0.44
0.00%
122,578
0.08
Feb 23, 2026
0.44
0.44
0.42
0.44
0.44
-1.36%
266,208
0.17
Feb 20, 2026
0.44
0.45
0.44
0.44
0.44
+3.04%
116,960
0.08
Feb 19, 2026
0.45
0.46
0.42
0.43
0.43
-0.47%
287,132
0.18
Feb 18, 2026
0.44
0.46
0.43
0.43
0.43
+1.42%
190,807
0.12
Feb 17, 2026
0.50
0.50
0.41
0.42
0.42
-15.87%
841,800
0.55
Feb 16, 2026
0.52
0.54
0.50
0.50
0.50
0.00%
0
0.00
Feb 13, 2026
0.52
0.54
0.50
0.50
0.50
-2.70%
191,292
0.12
Feb 12, 2026
0.58
0.60
0.51
0.52
0.52
-12.05%
489,717
0.32
Feb 11, 2026
0.63
0.63
0.55
0.59
0.59
+13.71%
507,373
0.33
Feb 10, 2026
0.57
0.64
0.55
0.64
0.64
+23.36%
1,420,889
0.93
Feb 09, 2026
0.52
0.54
0.50
0.52
0.52
+1.77%
301,527
0.20
Feb 06, 2026
0.52
0.55
0.51
0.51
0.51
-2.86%
258,899
0.15
Feb 05, 2026
0.57
0.58
0.52
0.52
0.52
-10.43%
489,640
0.28
Feb 04, 2026
0.55
0.59
0.55
0.59
0.59
+5.41%
551,404
0.32
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
Rows: