tiprankstipranks
Captivision Inc (CAPT)
NASDAQ:CAPT
US Market
CAPT
Captivision Inc
RESEARCH TOOLSreports

Captivision Inc (CAPT) Historical Prices

109 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
<0.01
0.01
<0.01
0.01
0.01
-33.33%
496,251
0.19
Apr 09, 2026
0.03
0.03
0.01
0.02
0.02
-75.41%
5,396,948
2.13
Apr 08, 2026
0.09
0.09
0.05
0.06
0.06
-84.44%
84,249,289
70.05
Apr 07, 2026
0.41
0.41
0.38
0.39
0.39
-3.92%
266,679
0.22
Apr 06, 2026
0.44
0.44
0.41
0.41
0.41
-3.32%
78,499
0.05
Apr 03, 2026
0.41
0.45
0.39
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.41
0.45
0.39
0.42
0.42
+2.93%
368,013
0.25
Apr 01, 2026
0.39
0.43
0.36
0.41
0.41
+4.33%
484,228
0.33
Mar 31, 2026
0.40
0.45
0.39
0.39
0.39
+4.80%
861,773
0.60
Mar 30, 2026
0.55
0.56
0.37
0.38
0.38
-32.07%
1,344,093
0.95
Mar 27, 2026
0.59
0.59
0.50
0.55
0.55
-5.48%
787,830
0.56
Mar 26, 2026
0.51
0.62
0.47
0.58
0.58
+13.62%
1,850,989
1.32
Mar 25, 2026
0.52
0.52
0.48
0.51
0.51
-0.19%
785,002
0.56
Mar 24, 2026
0.51
0.53
0.49
0.52
0.52
-5.16%
196,335
0.14
Mar 23, 2026
0.49
0.55
0.44
0.54
0.54
+12.66%
785,814
0.56
Mar 20, 2026
0.50
0.50
0.47
0.48
0.48
-5.86%
133,190
0.09
Mar 19, 2026
0.50
0.51
0.47
0.51
0.51
+10.11%
461,440
0.32
Mar 18, 2026
0.47
0.47
0.44
0.47
0.47
-5.10%
225,210
0.16
Mar 17, 2026
0.39
0.50
0.39
0.49
0.49
+23.74%
1,137,800
0.79
Mar 16, 2026
0.42
0.43
0.39
0.40
0.40
-5.49%
316,557
0.22
Mar 13, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
168,165
0.12
Mar 12, 2026
0.42
0.43
0.41
0.42
0.42
-0.24%
70,846
0.05
Mar 11, 2026
0.44
0.44
0.42
0.42
0.42
-3.00%
76,615
0.05
Mar 10, 2026
0.40
0.44
0.40
0.43
0.43
+1.88%
167,696
0.12
Mar 09, 2026
0.43
0.43
0.40
0.43
0.43
-4.92%
137,310
0.10
Mar 06, 2026
0.46
0.46
0.44
0.45
0.45
-0.22%
89,777
0.06
Mar 05, 2026
0.44
0.45
0.43
0.45
0.45
+6.16%
171,420
0.12
Mar 04, 2026
0.42
0.44
0.41
0.42
0.42
-1.63%
126,776
0.09
Mar 03, 2026
0.43
0.43
0.40
0.43
0.43
-1.61%
129,319
0.09
Mar 02, 2026
0.41
0.44
0.41
0.44
0.44
+2.83%
152,876
0.10
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
Rows:
50