Dark

CAPT
Captivision Inc.
stock NASDAQ

Inactive

Apr 8, 2026

0.0615USD-84.331%(-0.3310)89,054,645

Pre-market

0.00USD-100.000%(-0.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	0.089000	0.089800	0.051200	0.0615	-84.331%	89,054,645	0.000%
2026-04-07	0.407500	0.413600	0.384600	0.3925	-3.799%	266,680	-84.331%
2026-04-06	0.435200	0.444400	0.408000	0.4080	-3.386%	78,499	-84.926%
2026-04-02	0.405500	0.451000	0.390000	0.4223	+2.975%	368,013	-85.437%
2026-04-01	0.391300	0.432600	0.355500	0.4101	+4.139%	484,229	-85.004%
2026-03-31	0.399000	0.449000	0.390000	0.3938	+4.818%	861,773	-84.383%
2026-03-30	0.551600	0.560000	0.370300	0.3757	-31.938%	1,344,093	-83.631%
2026-03-27	0.585400	0.590000	0.504000	0.5520	-5.528%	810,516	-88.859%
2026-03-26	0.509000	0.617600	0.465600	0.5843	+13.655%	1,939,306	-89.475%
2026-03-25	0.520000	0.520100	0.481000	0.5141	-0.330%	787,499	-88.037%
2026-03-24	0.506000	0.533300	0.492600	0.5158	-5.097%	201,841	-88.077%
2026-03-23	0.490000	0.550000	0.440800	0.5435	+12.642%	801,148	-88.684%
2026-03-20	0.496600	0.499700	0.467100	0.4825	-5.762%	153,292	-87.254%
2026-03-19	0.500000	0.512001	0.465400	0.5120	+10.013%	499,773	-87.988%
2026-03-18	0.467600	0.474600	0.440000	0.4654	-5.020%	230,652	-86.786%
2026-03-17	0.388100	0.500000	0.388100	0.4900	+23.737%	1,174,194	-87.449%
2026-03-16	0.420600	0.428900	0.386100	0.3960	-5.489%	331,171	-84.470%
2026-03-13	0.417500	0.423700	0.411800	0.4190	-0.191%	170,371	-85.322%
2026-03-12	0.420000	0.433500	0.410800	0.4198	-0.048%	71,469	-85.350%
2026-03-11	0.442000	0.442000	0.418100	0.4200	-3.002%	77,475	-85.357%
2026-03-10	0.400900	0.435200	0.400900	0.4330	+1.834%	175,595	-85.797%
2026-03-09	0.425000	0.429850	0.395000	0.4252	-4.898%	139,898	-85.536%
2026-03-06	0.460500	0.460500	0.437300	0.4471	-0.201%	89,777	-86.245%
2026-03-05	0.437700	0.450000	0.431000	0.4480	+6.010%	171,420	-86.272%
2026-03-04	0.417000	0.439500	0.411200	0.4226	-1.675%	126,777	-85.447%
2026-03-03	0.430000	0.432400	0.400100	0.4298	-1.535%	129,320	-85.691%
2026-03-02	0.406700	0.440000	0.406700	0.4365	+2.948%	152,877	-85.911%
2026-02-27	0.407700	0.424000	0.401000	0.4240	+8.108%	71,118	-85.495%
2026-02-26	0.413000	0.422800	0.390000	0.3922	-7.237%	200,712	-84.319%
2026-02-25	0.437000	0.437000	0.415000	0.4228	-2.805%	129,692	-85.454%
2026-02-24	0.435000	0.436600	0.421100	0.4350	0.000%	122,578	-85.862%
2026-02-23	0.440000	0.441800	0.415700	0.4350	-1.517%	266,208	-85.862%
2026-02-20	0.442600	0.450000	0.435000	0.4417	+3.056%	116,960	-86.077%
2026-02-19	0.449900	0.456000	0.420000	0.4286	-0.326%	287,132	-85.651%
2026-02-18	0.438000	0.455900	0.430000	0.4300	+1.415%	190,807	-85.698%
2026-02-17	0.504000	0.504000	0.410000	0.4240	-15.873%	841,800	-85.495%
2026-02-13	0.520000	0.537500	0.504000	0.5040	-2.703%	191,292	-87.798%
2026-02-12	0.581700	0.597500	0.506850	0.5180	-12.159%	489,717	-88.127%
2026-02-11	0.633400	0.633400	0.552600	0.5897	-7.715%	507,373	-89.571%
2026-02-10	0.570000	0.639700	0.545200	0.6390	+23.169%	1,420,189	-90.376%
2026-02-09	0.518500	0.540000	0.501000	0.5188	+1.805%	301,527	-88.146%
2026-02-06	0.524000	0.549000	0.509600	0.5096	-2.748%	258,899	-87.932%
2026-02-05	0.572100	0.583100	0.524000	0.5240	-10.427%	489,640	-88.263%
2026-02-04	0.552600	0.589600	0.546200	0.5850	+5.386%	572,567	-89.487%
2026-02-03	0.566000	0.567200	0.505000	0.5551	-1.960%	545,158	-88.921%
2026-02-02	0.560000	0.585100	0.550500	0.5662	-2.126%	559,687	-89.138%
2026-01-30	0.631300	0.639700	0.540000	0.5785	-12.968%	1,357,996	-89.369%
2026-01-29	0.627700	0.688500	0.561700	0.6647	+14.151%	1,906,976	-90.748%
2026-01-28	0.518100	0.620000	0.518100	0.5823	+2.158%	2,610,234	-89.438%
2026-01-27	0.650000	0.674900	0.491500	0.5700	-10.979%	2,823,754	-89.211%
2026-01-26	0.631400	0.799300	0.603300	0.6403	-1.613%	3,409,388	-90.395%
2026-01-23	0.635000	0.687500	0.520000	0.6508	-1.394%	5,261,922	-90.550%
2026-01-22	0.469400	0.738900	0.450000	0.6600	+49.626%	35,838,418	-90.682%
2026-01-21	0.420000	0.445900	0.382600	0.4411	+9.617%	1,129,871	-86.058%
2026-01-20	0.390000	0.414300	0.380000	0.4024	+2.392%	254,857	-84.717%
2026-01-16	0.352900	0.393000	0.340400	0.3930	+10.424%	410,412	-84.351%
2026-01-15	0.345000	0.368400	0.339500	0.3559	+4.892%	492,391	-82.720%
2026-01-14	0.329300	0.355000	0.326000	0.3393	+3.131%	214,480	-81.874%
2026-01-13	0.380000	0.380000	0.329000	0.3290	-12.313%	635,707	-81.307%
2026-01-12	0.388100	0.398550	0.373000	0.3752	-4.554%	212,017	-83.609%
2026-01-09	0.407000	0.410000	0.390800	0.3931	-3.391%	381,932	-84.355%
2026-01-08	0.400000	0.417100	0.375700	0.4069	-1.238%	595,296	-84.886%
2026-01-07	0.400600	0.575000	0.371700	0.4120	+11.351%	15,214,234	-85.073%
2026-01-06	0.393700	0.395500	0.360000	0.3700	-0.671%	299,877	-83.378%
2026-01-05	0.434100	0.447100	0.372000	0.3725	-11.793%	362,930	-83.490%
2026-01-02	0.374000	0.427300	0.367000	0.4223	+23.084%	364,151	-85.437%
2025-12-31	0.323000	0.366000	0.315600	0.3431	+11.650%	198,093	-82.075%
2025-12-30	0.310000	0.345000	0.307200	0.3073	-4.208%	468,425	-79.987%
2025-12-29	0.448000	0.448000	0.310500	0.3208	-24.854%	836,226	-80.829%
2025-12-26	0.388000	0.438300	0.366600	0.4269	+21.902%	1,496,347	-85.594%
2025-12-24	0.339000	0.364100	0.334400	0.3502	+12.244%	260,455	-82.439%
2025-12-23	0.344200	0.366100	0.305500	0.3120	-4.704%	1,148,716	-80.288%
2025-12-22	0.405000	0.405000	0.299500	0.3274	-23.218%	1,915,178	-81.216%
2025-12-19	0.410000	0.449800	0.410000	0.4264	+3.571%	451,077	-85.577%
2025-12-18	0.492100	0.517800	0.405200	0.4117	-16.202%	821,982	-85.062%
2025-12-17	0.539000	0.545000	0.490200	0.4913	-11.222%	356,404	-87.482%
2025-12-16	0.569000	0.569000	0.536300	0.5534	-1.966%	235,215	-88.887%
2025-12-15	0.584000	0.594800	0.540600	0.5645	-3.405%	129,473	-89.105%
2025-12-12	0.554900	0.585500	0.532300	0.5844	+4.357%	163,746	-89.476%
2025-12-11	0.578000	0.584000	0.547300	0.5600	-4.988%	182,944	-89.018%
2025-12-10	0.595500	0.599800	0.570000	0.5894	-3.535%	167,913	-89.566%
2025-12-09	0.601500	0.627900	0.580000	0.6110	-1.452%	191,298	-89.935%
2025-12-08	0.614100	0.620000	0.548000	0.6200	-1.116%	579,534	-90.081%
2025-12-05	0.744100	0.745000	0.600000	0.6270	-17.608%	660,185	-90.191%
2025-12-04	0.745300	0.770000	0.740000	0.7610	-2.311%	329,564	-91.919%
2025-12-03	0.882000	0.882000	0.765100	0.7790	-11.678%	673,174	-92.105%
2025-12-02	0.822700	0.884900	0.772500	0.8820	+12.414%	5,539,525	-93.027%
2025-12-01	0.817900	0.817900	0.773600	0.7846	-3.422%	95,074	-92.162%
2025-11-28	0.805000	0.827799	0.784400	0.8124	+0.420%	149,403	-92.430%
2025-11-26	0.749800	0.810000	0.720000	0.8090	+7.924%	310,322	-92.398%
2025-11-25	0.761000	0.761000	0.720000	0.7496	-0.452%	301,347	-91.796%
2025-11-24	0.786900	0.804700	0.711000	0.7530	-2.839%	118,587	-91.833%
2025-11-21	0.780100	0.786700	0.742100	0.7750	-1.799%	111,172	-92.065%
2025-11-20	0.800000	0.849000	0.761300	0.7892	-1.350%	90,652	-92.207%
2025-11-19	0.880000	0.899600	0.790000	0.8000	-11.991%	287,458	-92.313%
2025-11-18	0.930000	0.930000	0.876400	0.9090	-5.949%	264,716	-93.234%
2025-11-17	0.947200	0.988500	0.914000	0.9665	+4.070%	357,967	-93.637%
2025-11-14	0.870400	0.935000	0.870400	0.9287	+5.690%	320,392	-93.378%
2025-11-13	0.857000	0.940000	0.845850	0.8787	+3.510%	556,588	-93.001%
2025-11-12	0.798000	0.927300	0.798000	0.8489	-0.597%	460,756	-92.755%
2025-11-11	0.780000	1.160000	0.768001	0.8540	+15.079%	13,828,490	-92.799%
2025-11-10	0.710000	0.775000	0.702600	0.7421	+5.292%	466,488	-91.713%
2025-11-07	0.655000	0.710000	0.636700	0.7048	+7.275%	343,430	-91.274%
2025-11-06	0.610000	0.664899	0.583000	0.6570	+7.829%	514,021	-90.639%
2025-11-05	0.630000	0.650000	0.600000	0.6093	-7.891%	1,160,631	-89.906%
2025-11-04	0.600100	0.900000	0.580000	0.6615	+31.773%	84,986,523	-90.703%
2025-11-03	0.599200	0.600800	0.500000	0.5020	-21.624%	497,805	-87.749%
2025-10-31	0.710000	0.713000	0.639100	0.6405	-10.868%	370,886	-90.398%
2025-10-30	0.745200	0.765000	0.704300	0.7186	-6.857%	172,264	-91.442%
2025-10-29	0.808500	0.855000	0.769500	0.7715	-6.869%	186,447	-92.029%
2025-10-28	0.780000	0.839000	0.760700	0.8284	+4.861%	201,648	-92.576%
2025-10-27	0.785500	0.798000	0.780000	0.7900	+0.419%	113,339	-92.215%
2025-10-24	0.790000	0.797100	0.771100	0.7867	+2.129%	84,851	-92.183%
2025-10-23	0.791000	0.805200	0.754000	0.7703	-2.147%	99,327	-92.016%
2025-10-22	0.829000	0.829000	0.783000	0.7872	-5.179%	87,768	-92.188%
2025-10-21	0.822900	0.848400	0.822900	0.8302	-2.145%	103,076	-92.592%
2025-10-20	0.857200	0.863600	0.820300	0.8484	-1.222%	142,917	-92.751%
2025-10-17	0.815800	0.858900	0.815800	0.8589	+3.744%	67,004	-92.840%
2025-10-16	0.887000	0.887000	0.825000	0.8279	-1.616%	79,255	-92.572%
2025-10-15	0.820000	0.859600	0.820000	0.8415	+2.622%	117,587	-92.692%
2025-10-14	0.837700	0.870000	0.816000	0.8200	-1.383%	199,582	-92.500%
2025-10-13	0.941000	0.947000	0.820000	0.8315	-13.601%	302,370	-92.604%
2025-10-10	0.946000	0.979900	0.945200	0.9624	+1.305%	122,788	-93.610%
2025-10-09	0.950000	0.970000	0.948000	0.9500	+0.126%	81,535	-93.526%
2025-10-08	0.937700	0.950200	0.909600	0.9488	+4.069%	42,289	-93.518%
2025-10-07	0.838000	0.958500	0.838000	0.9117	+9.474%	181,750	-93.254%
2025-10-06	0.862400	0.865000	0.824000	0.8328	-2.631%	103,785	-92.615%
2025-10-03	0.827200	0.865000	0.827200	0.8553	-0.593%	127,366	-92.810%
2025-10-02	0.890000	0.905600	0.851200	0.8604	-4.187%	165,696	-92.852%
2025-10-01	0.940000	0.970000	0.880900	0.8980	-4.305%	148,147	-93.151%
2025-09-30	0.968700	0.970000	0.925700	0.9384	+1.471%	125,530	-93.446%
2025-09-29	0.889400	0.929200	0.889400	0.9248	+9.912%	128,731	-93.350%
2025-09-26	0.967500	0.980100	0.820600	0.8414	-13.043%	317,411	-92.691%
2025-09-25	0.996800	0.999400	0.948200	0.9676	-6.058%	149,789	-93.644%
2025-09-24	0.990000	1.040000	0.960000	1.0300	+0.980%	263,244	-94.029%
2025-09-23	1.040000	1.050000	0.999900	1.0200	+2.061%	112,354	-93.971%
2025-09-22	1.020000	1.030000	0.997800	0.9994	-5.717%	256,074	-93.846%
2025-09-19	1.070000	1.109900	1.045000	1.0600	-3.636%	124,355	-94.198%
2025-09-18	1.076600	1.120000	1.070000	1.1000	0.000%	115,283	-94.409%
2025-09-17	1.100000	1.121900	1.080000	1.1000	-1.786%	106,429	-94.409%
2025-09-16	1.140000	1.150000	1.070000	1.1200	-4.274%	126,643	-94.509%
2025-09-15	1.170000	1.209900	1.150000	1.1700	+2.632%	157,115	-94.744%
2025-09-12	1.110000	1.150000	1.110000	1.1400	+0.885%	70,117	-94.605%
2025-09-11	1.060000	1.160000	1.020000	1.1300	+2.727%	218,349	-94.558%
2025-09-10	1.130000	1.149100	1.080000	1.1000	-4.348%	182,161	-94.409%
2025-09-09	1.170000	1.190000	1.120000	1.1500	-3.361%	102,413	-94.652%
2025-09-08	1.220000	1.240000	1.180000	1.1900	-2.459%	44,099	-94.832%
2025-09-05	1.200000	1.260000	1.200000	1.2200	+1.667%	75,725	-94.959%
2025-09-04	1.220000	1.220000	1.170000	1.2000	-2.439%	44,672	-94.875%
2025-09-03	1.260000	1.320000	1.200000	1.2300	-3.906%	219,911	-95.000%
2025-09-02	1.200000	1.340000	1.200000	1.2800	+9.402%	303,092	-95.195%
2025-08-29	1.140000	1.210000	1.140000	1.1700	+3.540%	128,846	-94.744%
2025-08-28	0.994800	1.130000	0.994800	1.1300	+16.100%	135,550	-94.558%
2025-08-27	0.954900	1.000000	0.920200	0.9733	-5.505%	332,668	-93.681%
2025-08-26	1.150000	1.160000	1.015000	1.0300	-11.966%	436,465	-94.029%
2025-08-25	1.220000	1.220000	1.130000	1.1700	-4.490%	226,821	-94.744%
2025-08-22	1.210000	1.270000	1.200900	1.2250	+1.240%	147,563	-94.980%
2025-08-21	1.250000	1.300600	1.200000	1.2100	-4.724%	166,234	-94.917%
2025-08-20	1.250000	1.285000	1.250000	1.2700	-1.550%	65,185	-95.157%
2025-08-19	1.250000	1.290000	1.240000	1.2900	+2.381%	70,584	-95.233%
2025-08-18	1.310000	1.320000	1.260000	1.2600	-3.817%	102,477	-95.119%
2025-08-15	1.280000	1.319900	1.251900	1.3100	+3.968%	55,585	-95.305%
2025-08-14	1.230000	1.275000	1.210000	1.2600	-0.787%	130,271	-95.119%
2025-08-13	1.260000	1.310000	1.250000	1.2700	+3.252%	138,115	-95.157%
2025-08-12	1.280000	1.300000	1.200000	1.2300	-5.385%	182,167	-95.000%
2025-08-11	1.330000	1.360000	1.280000	1.3000	-2.256%	134,995	-95.269%
2025-08-08	1.370000	1.370000	1.287200	1.3300	-3.623%	121,897	-95.376%
2025-08-07	1.420000	1.420000	1.360000	1.3800	-3.497%	132,072	-95.543%
2025-08-06	1.380000	1.450000	1.380000	1.4300	+5.147%	111,900	-95.699%
2025-08-05	1.360000	1.390000	1.350000	1.3600	+0.741%	82,602	-95.478%
2025-08-04	1.270000	1.400000	1.270000	1.3500	+8.000%	202,251	-95.444%
2025-08-01	1.250000	1.290000	1.235000	1.2500	-3.846%	203,574	-95.080%
2025-07-31	1.320000	1.320000	1.240000	1.3000	-3.704%	276,407	-95.269%
2025-07-30	1.470000	1.470000	1.330000	1.3500	-9.396%	362,234	-95.444%
2025-07-29	1.500000	1.500000	1.470600	1.4900	0.000%	315,122	-95.872%
2025-07-28	1.530000	1.530000	1.475000	1.4900	-2.614%	204,656	-95.872%
2025-07-25	1.540000	1.540000	1.500000	1.5300	-0.649%	232,399	-95.980%
2025-07-24	1.490000	1.565000	1.480000	1.5400	+1.987%	401,996	-96.006%
2025-07-23	1.480000	1.520000	1.450000	1.5100	+1.342%	239,500	-95.927%
2025-07-22	1.590000	1.600000	1.470000	1.4900	-9.146%	399,614	-95.872%
2025-07-21	1.680000	1.680000	1.600000	1.6400	+0.613%	243,938	-96.250%
2025-07-18	1.610000	1.640000	1.550000	1.6300	-0.610%	275,361	-96.227%
2025-07-17	1.490000	1.640000	1.470000	1.6400	+10.067%	406,717	-96.250%
2025-07-16	1.910000	1.930000	1.300000	1.4900	-19.022%	1,670,652	-95.872%
2025-07-15	1.750000	1.850000	1.750000	1.8400	+9.524%	735,402	-96.658%
2025-07-14	1.650000	1.700000	1.605000	1.6800	+9.091%	656,411	-96.339%
2025-07-11	1.480000	1.630000	1.480000	1.5400	+6.207%	672,684	-96.006%
2025-07-10	1.500000	1.570000	1.430000	1.4500	+4.317%	881,749	-95.759%
2025-07-09	1.300000	1.400100	1.300000	1.3900	+8.594%	648,483	-95.576%
2025-07-08	1.230000	1.290000	1.199800	1.2800	+7.563%	509,689	-95.195%
2025-07-07	1.140000	1.190000	1.140000	1.1900	+2.586%	240,375	-94.832%
2025-07-03	1.160000	1.170000	1.145000	1.1600	+1.754%	78,886	-94.698%
2025-07-02	1.160000	1.160000	1.120000	1.1400	+0.885%	125,818	-94.605%
2025-07-01	1.210000	1.210000	1.100000	1.1300	-0.877%	254,265	-94.558%
2025-06-30	1.160000	1.161100	1.120000	1.1400	0.000%	259,408	-94.605%
2025-06-27	1.140000	1.160000	1.090000	1.1400	-2.146%	250,874	-94.605%
2025-06-26	1.140000	1.180000	1.140000	1.1650	+1.304%	213,039	-94.721%
2025-06-25	1.150000	1.190000	1.140000	1.1500	-2.542%	243,928	-94.652%
2025-06-24	1.180000	1.370000	1.150000	1.1800	+3.509%	647,456	-94.788%
2025-06-23	1.170000	1.190000	1.140000	1.1400	-2.564%	268,082	-94.605%
2025-06-20	1.130000	1.200000	1.130000	1.1700	+0.862%	198,468	-94.744%
2025-06-18	1.230000	1.230000	1.150000	1.1600	-1.695%	200,259	-94.698%
2025-06-17	1.270000	1.298200	1.140000	1.1800	-7.813%	450,101	-94.788%
2025-06-16	1.220000	1.300000	1.220000	1.2800	+4.918%	308,186	-95.195%
2025-06-13	1.300000	1.300000	1.200000	1.2200	-8.955%	476,934	-94.959%
2025-06-12	1.220000	1.350000	1.220000	1.3400	+7.200%	488,370	-95.410%
2025-06-11	1.190000	1.315000	1.190000	1.2500	+10.619%	407,929	-95.080%
2025-06-10	1.010000	1.195000	1.010000	1.1300	+11.881%	666,516	-94.558%
2025-06-09	1.230000	1.340000	0.900000	1.0100	-17.551%	2,046,112	-93.911%
2025-06-06	1.510000	1.570000	1.220000	1.2250	-19.408%	1,094,961	-94.980%
2025-06-05	1.470000	1.630000	1.380000	1.5200	+15.152%	1,731,906	-95.954%
2025-06-04	1.100000	1.350000	1.045000	1.3200	+33.739%	1,715,773	-95.341%
2025-06-03	1.255000	1.255000	0.970000	0.9870	-22.283%	1,582,443	-93.769%
2025-06-02	1.180000	1.350000	1.100000	1.2700	+16.514%	5,125,727	-95.157%
2025-05-30	0.840000	1.130000	0.840000	1.0900	+41.743%	7,147,712	-94.358%
2025-05-29	0.753400	0.870000	0.654800	0.7690	+21.141%	6,549,915	-92.003%
2025-05-28	0.550000	0.665000	0.550000	0.6348	+14.111%	1,718,221	-90.312%
2025-05-27	0.485000	0.690000	0.485000	0.5563	+22.804%	10,880,774	-88.945%
2025-05-23	0.422000	0.459300	0.422000	0.4530	+6.588%	202,338	-86.424%
2025-05-22	0.378600	0.472000	0.378600	0.4250	+9.002%	383,281	-85.529%
2025-05-21	0.418400	0.441900	0.381000	0.3899	-8.216%	498,471	-84.227%
2025-05-20	0.451000	0.456000	0.420700	0.4248	-7.852%	278,622	-85.523%
2025-05-19	0.470000	0.470000	0.441100	0.4610	-1.433%	158,150	-86.659%
2025-05-16	0.472800	0.490000	0.457000	0.4677	+1.718%	128,337	-86.851%
2025-05-15	0.448500	0.466200	0.448500	0.4598	+1.636%	106,022	-86.625%
2025-05-14	0.451000	0.460000	0.446200	0.4524	-1.631%	180,015	-86.406%
2025-05-13	0.478700	0.478700	0.442800	0.4599	-3.987%	345,931	-86.628%
2025-05-12	0.480100	0.485000	0.477000	0.4790	-0.208%	119,077	-87.161%
2025-05-09	0.472000	0.490000	0.472000	0.4800	-1.194%	112,065	-87.188%
2025-05-08	0.482500	0.494500	0.466300	0.4858	-0.918%	230,314	-87.340%
2025-05-07	0.506400	0.506400	0.484000	0.4903	-1.487%	102,811	-87.457%
2025-05-06	0.488800	0.499300	0.486900	0.4977	+0.912%	43,843	-87.643%
2025-05-05	0.496300	0.499400	0.485600	0.4932	-0.625%	57,991	-87.530%
2025-05-02	0.500000	0.504899	0.493900	0.4963	+0.323%	90,869	-87.608%
2025-05-01	0.474000	0.496000	0.474000	0.4947	+3.364%	81,124	-87.568%
2025-04-30	0.496000	0.496800	0.475900	0.4786	-3.313%	231,765	-87.150%
2025-04-29	0.490000	0.499900	0.488000	0.4950	+0.446%	134,697	-87.576%
2025-04-28	0.490000	0.509600	0.485200	0.4928	-0.565%	267,921	-87.520%
2025-04-25	0.498100	0.501000	0.490200	0.4956	-1.019%	226,943	-87.591%
2025-04-24	0.505700	0.508200	0.500000	0.5007	-0.871%	231,039	-87.717%
2025-04-23	0.504200	0.520400	0.501200	0.5051	-0.493%	221,241	-87.824%
2025-04-22	0.509700	0.510000	0.494100	0.5076	+0.654%	250,795	-87.884%
2025-04-21	0.500000	0.507900	0.486000	0.5043	-0.728%	140,328	-87.805%
2025-04-17	0.490000	0.508700	0.488800	0.5080	+2.008%	190,206	-87.894%
2025-04-16	0.482100	0.505000	0.482100	0.4980	-0.400%	271,943	-87.651%
2025-04-15	0.515800	0.515800	0.496800	0.5000	+0.624%	82,313	-87.700%
2025-04-14	0.500000	0.513700	0.490100	0.4969	-0.161%	229,771	-87.623%
2025-04-11	0.519500	0.564500	0.495200	0.4977	+1.821%	514,093	-87.643%
2025-04-10	0.482800	0.489800	0.470600	0.4888	+2.025%	464,991	-87.418%
2025-04-09	0.490000	0.505000	0.479000	0.4791	-3.543%	315,755	-87.163%
2025-04-08	0.500500	0.519800	0.491100	0.4967	-0.759%	183,156	-87.618%
2025-04-07	0.486400	0.510000	0.484500	0.5005	+1.316%	510,821	-87.712%
2025-04-04	0.506000	0.511000	0.494000	0.4940	-0.704%	330,880	-87.551%
2025-04-03	0.500400	0.506400	0.490001	0.4975	-1.874%	200,721	-87.638%
2025-04-02	0.507000	0.509200	0.495000	0.5070	+1.400%	351,534	-87.870%
2025-04-01	0.470000	0.523100	0.470000	0.5000	+5.330%	395,558	-87.700%
2025-03-31	0.490300	0.577000	0.425000	0.4747	-3.241%	1,896,922	-87.044%
2025-03-28	0.470200	0.661200	0.470200	0.4906	+14.895%	12,437,902	-87.464%
2025-03-27	0.534000	0.555500	0.401000	0.4270	-21.363%	1,104,645	-85.597%
2025-03-26	0.542000	0.612800	0.521300	0.5430	+10.366%	1,160,012	-88.674%
2025-03-25	0.560500	0.571000	0.481000	0.4920	-9.392%	786,218	-87.500%
2025-03-24	0.568000	0.600000	0.533000	0.5430	-5.893%	460,745	-88.674%
2025-03-21	0.610000	0.620000	0.569500	0.5770	-6.875%	511,150	-89.341%
2025-03-20	0.612000	0.630000	0.584200	0.6196	-1.651%	378,160	-90.074%
2025-03-19	0.626000	0.669900	0.609000	0.6300	0.000%	351,339	-90.238%
2025-03-18	0.690000	0.690000	0.598100	0.6300	-3.670%	485,666	-90.238%
2025-03-17	0.567000	0.670000	0.567000	0.6540	+14.737%	929,843	-90.596%
2025-03-14	0.522000	0.578600	0.522000	0.5700	+7.750%	388,401	-89.211%
2025-03-13	0.486000	0.544700	0.486000	0.5290	+7.959%	380,146	-88.374%
2025-03-12	0.608000	0.617700	0.471000	0.4900	-19.408%	1,063,960	-87.449%
2025-03-11	0.560000	0.684200	0.560000	0.6080	+9.451%	894,930	-89.885%
2025-03-10	0.490000	0.579699	0.490000	0.5555	+11.100%	737,550	-88.929%
2025-03-07	0.500000	0.528400	0.482500	0.5000	-1.768%	365,445	-87.700%
2025-03-06	0.500000	0.524500	0.475100	0.5090	-0.973%	297,863	-87.917%
2025-03-05	0.530000	0.544000	0.495200	0.5140	+1.601%	348,591	-88.035%
2025-03-04	0.475200	0.513500	0.475200	0.5059	+4.288%	334,051	-87.843%
2025-03-03	0.551000	0.570000	0.485100	0.4851	-13.837%	429,091	-87.322%
2025-02-28	0.545000	0.563000	0.521100	0.5630	-2.104%	382,364	-89.076%
2025-02-27	0.594000	0.642600	0.555500	0.5751	-4.086%	702,552	-89.306%
2025-02-26	0.531100	0.662500	0.531100	0.5996	+9.018%	1,078,238	-89.743%
2025-02-25	0.567000	0.567000	0.535100	0.5500	+2.041%	534,700	-88.818%
2025-02-24	0.555000	0.578000	0.503000	0.5390	-4.263%	785,501	-88.590%
2025-02-21	0.517900	0.572300	0.500300	0.5630	+17.537%	1,736,260	-89.076%
2025-02-20	0.477500	0.529900	0.461000	0.4790	+4.085%	1,223,892	-87.161%
2025-02-19	0.432000	0.470000	0.432000	0.4602	+1.545%	824,598	-86.636%
2025-02-18	0.441100	0.457900	0.429900	0.4532	-1.242%	920,970	-86.430%
2025-02-14	0.460000	0.476900	0.435500	0.4589	-3.592%	850,431	-86.598%
2025-02-13	0.450000	0.476000	0.440000	0.4760	+3.456%	913,828	-87.080%
2025-02-12	0.450000	0.477000	0.415610	0.4601	+0.240%	1,106,372	-86.633%
2025-02-11	0.483700	0.510000	0.443000	0.4590	+2.570%	1,637,852	-86.601%
2025-02-10	0.503500	0.527999	0.427700	0.4475	-15.406%	2,700,959	-86.257%
2025-02-07	0.590900	0.605000	0.515100	0.5290	-5.553%	4,244,007	-88.374%
2025-02-06	0.720000	0.888900	0.515000	0.5601	-17.874%	23,106,715	-89.020%
2025-02-05	0.974900	0.990000	0.665200	0.6820	-35.048%	8,882,067	-90.982%
2025-02-04	0.450000	1.940000	0.450000	1.0500	+139.180%	245,999,906	-94.143%
2025-02-03	0.420000	0.445000	0.402700	0.4390	+4.276%	303,301	-85.991%
2025-01-31	0.409200	0.439100	0.384500	0.4210	+2.683%	187,078	-85.392%
2025-01-30	0.402000	0.415000	0.374300	0.4100	+0.244%	349,497	-85.000%
2025-01-29	0.370900	0.416899	0.370900	0.4090	+6.956%	239,178	-84.963%
2025-01-28	0.420000	0.426000	0.370300	0.3824	-10.654%	301,264	-83.917%
2025-01-27	0.460000	0.479000	0.414500	0.4280	-6.957%	206,631	-85.631%
2025-01-24	0.458000	0.464700	0.444900	0.4600	+5.577%	114,362	-86.630%
2025-01-23	0.461000	0.486000	0.432200	0.4357	-7.061%	220,576	-85.885%
2025-01-22	0.470000	0.486900	0.440900	0.4688	+0.622%	252,600	-86.881%
2025-01-21	0.519900	0.528700	0.460800	0.4659	-9.004%	284,008	-86.800%
2025-01-17	0.532000	0.591800	0.500000	0.5120	-4.655%	307,996	-87.988%
2025-01-16	0.500000	0.561000	0.431300	0.5370	+6.611%	384,457	-88.547%
2025-01-15	0.549900	0.566700	0.502000	0.5037	-8.435%	224,294	-87.790%
2025-01-14	0.568400	0.589300	0.550100	0.5501	-2.946%	127,858	-88.820%
2025-01-13	0.600000	0.618800	0.550000	0.5668	-7.687%	209,583	-89.150%
2025-01-10	0.622500	0.645000	0.614000	0.6140	0.000%	180,790	-89.984%
2025-01-08	0.675000	0.685100	0.600000	0.6140	-8.345%	206,618	-89.984%
2025-01-07	0.700000	0.731300	0.660200	0.6699	-4.450%	149,900	-90.820%
2025-01-06	0.751100	0.824600	0.700100	0.7011	-5.193%	159,982	-91.228%
2025-01-03	0.704000	0.740000	0.704000	0.7395	+4.346%	46,230	-91.684%
2025-01-02	0.791000	0.791000	0.688600	0.7087	+0.340%	137,029	-91.322%
2024-12-31	0.780000	0.799400	0.688450	0.7063	-10.595%	189,059	-91.293%
2024-12-30	0.719700	0.799900	0.710000	0.7900	+11.898%	253,687	-92.215%
2024-12-27	0.629000	0.719300	0.576200	0.7060	+12.242%	669,507	-91.289%
2024-12-26	0.691400	0.691400	0.612300	0.6290	-6.842%	463,387	-90.223%
2024-12-24	0.683800	0.707700	0.675200	0.6752	-4.213%	111,997	-90.892%
2024-12-23	0.717600	0.717600	0.668500	0.7049	-1.770%	250,082	-91.275%
2024-12-20	0.650000	0.717600	0.650000	0.7176	+5.374%	160,451	-91.430%
2024-12-19	0.664000	0.693899	0.659925	0.6810	+2.406%	325,025	-90.969%
2024-12-18	0.681400	0.710000	0.655500	0.6650	-0.360%	392,497	-90.752%
2024-12-17	0.680200	0.690000	0.650500	0.6674	-3.079%	293,616	-90.785%
2024-12-16	0.725000	0.739900	0.680000	0.6886	-4.427%	404,098	-91.069%
2024-12-13	0.799100	0.810000	0.720200	0.7205	-8.566%	275,986	-91.464%
2024-12-12	0.895000	0.930000	0.777700	0.7880	-14.161%	275,794	-92.195%
2024-12-11	0.775000	0.990000	0.775000	0.9180	+18.589%	512,379	-93.301%
2024-12-10	0.810000	0.820000	0.770200	0.7741	+0.598%	304,674	-92.055%
2024-12-09	0.836100	0.859200	0.750300	0.7695	-9.043%	226,762	-92.008%
2024-12-06	0.819000	0.866600	0.815000	0.8460	+2.508%	146,516	-92.730%
2024-12-05	0.879900	0.895000	0.790200	0.8253	-3.054%	263,796	-92.548%
2024-12-04	0.870000	0.910000	0.850000	0.8513	-3.261%	190,004	-92.776%
2024-12-03	0.982100	0.982100	0.812200	0.8800	-10.931%	427,522	-93.011%
2024-12-02	1.080000	1.090000	0.970000	0.9880	-4.078%	275,920	-93.775%
2024-11-29	1.150000	1.220000	1.000000	1.0300	-11.207%	352,873	-94.029%
2024-11-27	1.250000	1.430000	1.110000	1.1600	+4.505%	704,909	-94.698%
2024-11-26	0.860300	1.189100	0.860300	1.1100	+27.733%	505,319	-94.459%
2024-11-25	0.875000	0.899700	0.800000	0.8690	+2.344%	208,854	-92.923%
2024-11-22	0.769200	0.863500	0.721000	0.8491	+7.074%	305,896	-92.757%
2024-11-21	0.770000	0.799800	0.700200	0.7930	+2.987%	297,456	-92.245%
2024-11-20	0.790000	0.794000	0.670100	0.7700	-3.750%	335,273	-92.013%
2024-11-19	0.682600	0.832800	0.682600	0.8000	+14.778%	242,212	-92.313%
2024-11-18	0.807700	0.808400	0.670400	0.6970	-21.225%	432,197	-91.176%
2024-11-15	1.030000	1.030000	0.863300	0.8848	-10.509%	157,455	-93.049%
2024-11-14	0.979803	1.030000	0.970200	0.9887	+2.850%	99,902	-93.780%
2024-11-13	1.100000	1.100000	0.755100	0.9613	-10.159%	529,922	-93.602%
2024-11-12	1.220000	1.230000	1.030000	1.0700	-14.400%	465,252	-94.252%
2024-11-11	1.320000	1.350000	1.240000	1.2500	-7.407%	166,079	-95.080%
2024-11-08	1.370000	1.420000	1.269200	1.3500	-2.878%	111,238	-95.444%
2024-11-07	1.360000	1.415000	1.330000	1.3900	+1.460%	93,334	-95.576%
2024-11-06	1.400000	1.420000	1.325000	1.3700	-3.521%	106,285	-95.511%
2024-11-05	1.430000	1.450000	1.390000	1.4200	-0.699%	63,559	-95.669%
2024-11-04	1.470000	1.560000	1.400000	1.4300	-1.379%	57,244	-95.699%
2024-11-01	1.360000	1.450000	1.360000	1.4500	+5.072%	41,608	-95.759%
2024-10-31	1.440000	1.509800	1.350000	1.3800	-4.167%	164,260	-95.543%
2024-10-30	1.580000	1.600000	1.410000	1.4400	-7.097%	97,595	-95.729%
2024-10-29	1.600000	1.670000	1.540000	1.5500	-5.488%	90,933	-96.032%
2024-10-28	1.640000	1.720000	1.630000	1.6400	+2.500%	59,751	-96.250%
2024-10-25	1.530000	1.655000	1.530000	1.6000	+8.844%	127,184	-96.156%
2024-10-24	1.370000	1.470000	1.370000	1.4700	+5.755%	85,750	-95.816%
2024-10-23	1.550000	1.590000	1.370000	1.3900	-10.897%	239,855	-95.576%
2024-10-22	1.540000	1.605500	1.520000	1.5600	-1.887%	88,281	-96.058%
2024-10-21	1.680000	1.711600	1.560000	1.5900	-4.790%	68,569	-96.132%
2024-10-18	1.600000	1.720000	1.600000	1.6700	+2.454%	63,689	-96.317%
2024-10-17	1.780000	1.790000	1.630000	1.6300	-5.233%	110,574	-96.227%
2024-10-16	1.820000	1.830000	1.692000	1.7200	-3.911%	113,018	-96.424%
2024-10-15	1.900000	1.938000	1.760000	1.7900	-5.789%	152,791	-96.564%

.dark-mode .y65NCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y65NCH{ color: #333333; background-color: white; border: 2px solid #333333; }CAPTCaptivision Inc.stock NASDAQ

CAPT
Captivision Inc.
stock NASDAQ