Dark

CAPTW
Captivision Inc. Warrant
stock NASDAQ

Inactive

Apr 8, 2026

0.0036USD-93.888%(-0.0553)1,219,685

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	0.015001	0.019500	0.002500	0.003600	-93.888%	1,219,685	0.000%
2026-04-07	0.058900	0.058900	0.058900	0.058900	+17.800%	430	-93.888%
2026-04-02	0.050000	0.050000	0.050000	0.050000	-15.110%	11	-92.800%
2026-03-31	0.059000	0.059000	0.058900	0.058900	-1.669%	2,781	-93.888%
2026-03-30	0.059900	0.059900	0.059900	0.059900	-0.167%	1,069	-93.990%
2026-03-26	0.059100	0.060000	0.052300	0.060000	+68.067%	45,353	-94.000%
2026-03-19	0.035700	0.035700	0.035700	0.035700	-6.299%	2,016	-89.916%
2026-03-17	0.034300	0.049050	0.032700	0.038100	+28.283%	63,777	-90.551%
2026-03-16	0.027100	0.029700	0.027100	0.029700	+10.000%	207	-87.879%
2026-03-11	0.034600	0.034700	0.026900	0.027000	-10.299%	6,542	-86.667%
2026-03-09	0.029300	0.035800	0.025500	0.030100	-0.663%	18,024	-88.040%
2026-03-06	0.030301	0.030301	0.030301	0.030301	+0.334%	901	-88.119%
2026-03-05	0.030200	0.030200	0.030200	0.030200	0.000%	444	-88.079%
2026-03-04	0.030200	0.030200	0.030200	0.030200	-14.014%	168	-88.079%
2026-03-03	0.035122	0.035122	0.035122	0.035122	-0.222%	421	-89.750%
2026-03-02	0.033300	0.035200	0.033300	0.035200	+0.285%	6,000	-89.773%
2026-02-26	0.030100	0.035100	0.030100	0.035100	-12.250%	10,659	-89.744%
2026-02-24	0.040100	0.041400	0.040000	0.040000	-7.193%	7,504	-91.000%
2026-02-23	0.042100	0.044200	0.040100	0.043100	-3.363%	13,406	-91.647%
2026-02-20	0.040200	0.044600	0.040200	0.044600	-0.446%	1,105	-91.928%
2026-02-19	0.040400	0.045200	0.040000	0.044800	-1.104%	10,368	-91.964%
2026-02-17	0.040400	0.050000	0.040300	0.045300	-9.218%	12,395	-92.053%
2026-02-13	0.048300	0.049900	0.043699	0.049900	+5.274%	7,200	-92.786%
2026-02-12	0.050200	0.060200	0.047400	0.047400	-10.057%	7,803	-92.405%
2026-02-11	0.060300	0.060300	0.052700	0.052700	-12.167%	466	-93.169%
2026-02-10	0.063290	0.063290	0.050100	0.060000	0.000%	28,991	-94.000%
2026-02-09	0.065000	0.065000	0.040300	0.060000	+20.000%	42,976	-94.000%
2026-02-06	0.049200	0.057900	0.049200	0.050000	+6.838%	16,929	-92.800%
2026-02-05	0.049600	0.049600	0.034000	0.046800	-9.827%	75,245	-92.308%
2026-02-04	0.059900	0.059900	0.040200	0.051900	-21.836%	13,480	-93.064%
2026-02-03	0.051999	0.066590	0.041100	0.066399	+10.850%	128,574	-94.578%
2026-02-02	0.061704	0.066499	0.059900	0.059900	+3.454%	3,206	-93.990%
2026-01-30	0.043448	0.057900	0.043448	0.057900	-3.177%	3,399	-93.782%
2026-01-29	0.050000	0.059800	0.046200	0.059800	+26.160%	7,899	-93.980%
2026-01-28	0.047500	0.048000	0.038649	0.047400	-4.819%	143,328	-92.405%
2026-01-27	0.042600	0.051700	0.037400	0.049800	+15.545%	81,232	-92.771%
2026-01-26	0.050200	0.080300	0.043000	0.043100	-37.263%	167,459	-91.647%
2026-01-23	0.037500	0.080300	0.032000	0.068700	+129.000%	574,498	-94.760%
2026-01-22	0.012600	0.037600	0.012600	0.030000	+138.095%	274,500	-88.000%
2026-01-21	0.012600	0.013197	0.012600	0.012600	-10.954%	11,830	-71.429%
2026-01-12	0.012910	0.014150	0.012910	0.014150	+4.044%	12,900	-74.558%
2026-01-09	0.013400	0.013600	0.013400	0.013600	-31.658%	2,803	-73.529%
2026-01-06	0.019900	0.019900	0.019900	0.019900	+0.505%	243	-81.910%
2026-01-05	0.019800	0.019800	0.019800	0.019800	+7.137%	8,875	-81.818%
2026-01-02	0.012900	0.019900	0.012800	0.018481	+43.264%	6,473	-80.521%
2025-12-31	0.020765	0.020765	0.012900	0.012900	-17.308%	105,554	-72.093%
2025-12-30	0.015600	0.015600	0.015500	0.015600	-21.608%	5,850	-76.923%
2025-12-29	0.017000	0.020000	0.015600	0.019900	+7.568%	10,380	-81.910%
2025-12-26	0.019300	0.020000	0.017000	0.018500	-15.909%	116,722	-80.541%
2025-12-24	0.022000	0.022000	0.022000	0.022000	+10.006%	3,000	-83.636%
2025-12-23	0.020300	0.020300	0.018300	0.019999	-31.038%	10,655	-81.999%
2025-12-15	0.029000	0.029000	0.029000	0.029000	+42.857%	279	-87.586%
2025-12-10	0.030100	0.030100	0.020200	0.020300	-41.834%	131,722	-82.266%
2025-12-09	0.030000	0.035750	0.030000	0.034900	+16.333%	103,284	-89.685%
2025-12-08	0.030000	0.032200	0.028000	0.030000	+19.522%	119,882	-88.000%
2025-12-05	0.025100	0.025100	0.025100	0.025100	-12.238%	165	-85.657%
2025-12-03	0.030000	0.034400	0.027200	0.028600	-1.379%	226,548	-87.413%
2025-12-02	0.025000	0.029900	0.025000	0.029000	+30.045%	588,009	-87.586%
2025-12-01	0.017300	0.022300	0.017300	0.022300	+20.541%	19,148	-83.857%
2025-11-26	0.016500	0.018500	0.016400	0.018500	+13.497%	41,042	-80.541%
2025-11-25	0.016300	0.016300	0.016300	0.016300	+1.242%	7,641	-77.914%
2025-11-24	0.016100	0.016600	0.016000	0.016100	-12.022%	10,908	-77.640%
2025-11-19	0.018300	0.018300	0.018300	0.018300	-12.440%	225	-80.328%
2025-11-18	0.021600	0.021600	0.017800	0.020900	-0.476%	88,779	-82.775%
2025-11-17	0.021600	0.021600	0.019900	0.021000	-27.083%	53,448	-82.857%
2025-11-14	0.021200	0.028800	0.021200	0.028800	+24.138%	88,148	-87.500%
2025-11-13	0.023899	0.029900	0.022100	0.023200	-4.132%	42,722	-84.483%
2025-11-12	0.024100	0.029499	0.024000	0.024200	-7.985%	98,237	-85.124%
2025-11-11	0.024900	0.032300	0.023300	0.026300	+27.875%	124,468	-86.312%
2025-11-10	0.020700	0.026000	0.018000	0.020567	-20.591%	115,107	-82.496%
2025-11-07	0.022400	0.026000	0.020300	0.025900	+16.667%	12,787	-86.100%
2025-11-06	0.026200	0.026200	0.021000	0.022200	-40.640%	59,206	-83.784%
2025-11-05	0.026200	0.037399	0.026200	0.037399	+15.786%	2,002	-90.374%
2025-11-04	0.020200	0.035600	0.020200	0.032300	+59.901%	1,073,861	-88.854%
2025-11-03	0.020200	0.020200	0.020200	0.020200	-4.265%	966	-82.178%
2025-10-31	0.020000	0.022800	0.020000	0.021100	+5.500%	129,823	-82.938%
2025-10-30	0.020700	0.020700	0.020000	0.020000	-4.762%	79,285	-82.000%
2025-10-29	0.020600	0.023800	0.020600	0.021000	+0.962%	292,611	-82.857%
2025-10-28	0.020700	0.023890	0.020600	0.020800	+0.483%	58,070	-82.692%
2025-10-27	0.023700	0.024600	0.020000	0.020700	-5.909%	95,729	-82.609%
2025-10-24	0.021100	0.022000	0.021000	0.022000	-12.000%	57,300	-83.636%
2025-10-21	0.025300	0.025300	0.021000	0.025000	-1.575%	111,100	-85.600%
2025-10-20	0.036419	0.036419	0.022500	0.025400	-36.181%	56,696	-85.827%
2025-10-17	0.025500	0.039800	0.025500	0.039800	+29.221%	2,190	-90.955%
2025-10-16	0.027000	0.030800	0.025500	0.030800	+16.981%	12,087	-88.312%
2025-10-15	0.026329	0.026329	0.026329	0.026329	+10.626%	175	-86.327%
2025-10-14	0.026300	0.028000	0.023700	0.023800	-9.506%	14,362	-84.874%
2025-10-13	0.024000	0.026300	0.024000	0.026300	+9.129%	59,080	-86.312%
2025-10-10	0.022700	0.035000	0.022700	0.024100	-31.728%	3,817	-85.062%
2025-10-09	0.038500	0.047700	0.026181	0.035300	+0.857%	6,689	-89.802%
2025-10-08	0.022100	0.035000	0.022100	0.035000	+52.838%	383,942	-89.714%
2025-10-07	0.024000	0.024100	0.022900	0.022900	-0.866%	12,020	-84.279%
2025-10-06	0.027600	0.033700	0.023100	0.023100	-16.000%	44,650	-84.416%
2025-10-03	0.022100	0.040000	0.022100	0.027500	+24.434%	24,923	-86.909%
2025-10-02	0.032200	0.032200	0.022100	0.022100	-34.226%	21,912	-83.710%
2025-10-01	0.032200	0.040000	0.032200	0.033600	-16.000%	102,197	-89.286%
2025-09-30	0.032200	0.040000	0.031900	0.040000	+23.843%	7,977	-91.000%
2025-09-26	0.032299	0.032299	0.032299	0.032299	-0.003%	250	-88.854%
2025-09-25	0.030000	0.032300	0.023000	0.032300	-20.833%	14,364	-88.854%
2025-09-19	0.040800	0.040800	0.040800	0.040800	0.000%	101	-91.176%
2025-09-18	0.032200	0.040800	0.032200	0.040800	+25.396%	5,256	-91.176%
2025-09-16	0.032500	0.032600	0.032500	0.032537	+29.115%	300	-88.936%
2025-09-15	0.025400	0.025400	0.025200	0.025200	-24.324%	142,550	-85.714%
2025-08-28	0.033200	0.033300	0.033200	0.033300	+31.621%	12,135	-89.189%
2025-08-22	0.033500	0.033500	0.025200	0.025300	-18.910%	14,000	-85.771%
2025-08-18	0.031300	0.033700	0.031200	0.031200	+23.810%	10,000	-88.462%
2025-08-14	0.025200	0.025200	0.025200	0.025200	0.000%	10,602	-85.714%
2025-08-12	0.025200	0.025200	0.025200	0.025200	-34.715%	5,000	-85.714%
2025-08-08	0.032700	0.038700	0.032700	0.038600	+51.969%	870	-90.674%
2025-08-07	0.025400	0.025400	0.025400	0.025400	-15.050%	1,500	-85.827%
2025-08-06	0.030000	0.030000	0.029900	0.029900	-0.333%	1,928	-87.960%
2025-08-05	0.030000	0.030000	0.030000	0.030000	+19.048%	30,000	-88.000%
2025-07-31	0.025200	0.025200	0.025200	0.025200	-16.000%	10,000	-85.714%
2025-07-30	0.030000	0.030000	0.030000	0.030000	-26.829%	139	-88.000%
2025-07-29	0.041000	0.041200	0.041000	0.041000	-8.889%	1,310	-91.220%
2025-07-25	0.045000	0.045000	0.045000	0.045000	-18.033%	1,148	-92.000%
2025-07-22	0.065451	0.065451	0.054900	0.054900	-6.633%	2,853	-93.443%
2025-07-18	0.060000	0.060000	0.058800	0.058800	+47.000%	628	-93.878%
2025-07-17	0.038200	0.054200	0.035000	0.040000	-18.200%	87,045	-91.000%
2025-07-16	0.053000	0.060000	0.035000	0.048900	-5.962%	29,072	-92.638%
2025-07-15	0.050100	0.052000	0.050100	0.052000	+30.000%	21,206	-93.077%
2025-07-14	0.040000	0.050000	0.037100	0.040000	+17.647%	54,433	-91.000%
2025-07-11	0.033000	0.036200	0.033000	0.034000	+3.343%	5,764	-89.412%
2025-07-10	0.029900	0.039900	0.029900	0.032900	+22.729%	5,034	-89.058%
2025-07-09	0.032500	0.035000	0.026807	0.026807	+16.552%	129,903	-86.571%
2025-07-08	0.021000	0.023300	0.020990	0.023000	+9.524%	127,877	-84.348%
2025-07-07	0.020900	0.021000	0.019000	0.021000	+2.439%	12,856	-82.857%
2025-07-03	0.020500	0.020500	0.020500	0.020500	-3.302%	500	-82.439%
2025-07-02	0.021200	0.021200	0.021200	0.021200	-0.469%	3,184	-83.019%
2025-07-01	0.021600	0.021600	0.019999	0.021300	-3.406%	134,688	-83.099%
2025-06-27	0.021100	0.024000	0.020000	0.022051	-14.861%	59,898	-83.674%
2025-06-26	0.025900	0.026000	0.025900	0.025900	-0.385%	542	-86.100%
2025-06-24	0.020200	0.026100	0.020000	0.026000	-13.333%	43,972	-86.154%
2025-06-23	0.030000	0.030101	0.030000	0.030000	0.000%	6,546	-88.000%
2025-06-20	0.029700	0.033100	0.029700	0.030000	+38.249%	124,096	-88.000%
2025-06-17	0.021702	0.021800	0.021700	0.021700	0.000%	6,525	-83.410%
2025-06-16	0.020700	0.021800	0.018700	0.021700	+11.282%	16,964	-83.410%
2025-06-12	0.019500	0.019500	0.019500	0.019500	+8.939%	108	-81.538%
2025-06-11	0.020400	0.024000	0.016200	0.017900	-2.180%	30,374	-79.888%
2025-06-10	0.020100	0.025600	0.015100	0.018299	-28.798%	78,283	-80.327%
2025-06-09	0.023000	0.035000	0.016500	0.025700	-1.154%	424,440	-85.992%
2025-06-06	0.025000	0.026000	0.022200	0.026000	-5.797%	3,966	-86.154%
2025-06-05	0.029900	0.029900	0.019200	0.027600	-1.075%	15,488	-86.957%
2025-06-04	0.023500	0.029800	0.019100	0.027900	+17.722%	316,409	-87.097%
2025-06-03	0.026900	0.029800	0.015100	0.023700	-32.284%	136,646	-84.810%
2025-06-02	0.030000	0.035000	0.020100	0.034999	+7.359%	204,350	-89.714%
2025-05-30	0.022000	0.035000	0.020000	0.032600	+64.646%	454,471	-88.957%
2025-05-29	0.016400	0.019800	0.012500	0.019800	+21.472%	255,754	-81.818%
2025-05-28	0.016600	0.019900	0.010100	0.016300	-18.090%	244,669	-77.914%
2025-05-27	0.019900	0.019900	0.013500	0.019900	+19.880%	879	-81.910%
2025-05-23	0.016600	0.016600	0.016600	0.016600	+10.667%	9,676	-78.313%
2025-05-22	0.015000	0.015000	0.015000	0.015000	0.000%	29,947	-76.000%
2025-05-21	0.015000	0.015000	0.015000	0.015000	0.000%	812	-76.000%
2025-05-20	0.015000	0.015000	0.015000	0.015000	-24.623%	30,016	-76.000%
2025-05-15	0.015000	0.019900	0.015000	0.019900	+32.667%	32,402	-81.910%
2025-05-13	0.015100	0.015100	0.015000	0.015000	-11.765%	10,000	-76.000%
2025-05-12	0.017000	0.017000	0.017000	0.017000	0.000%	8,186	-78.824%
2025-05-09	0.015000	0.017000	0.015000	0.017000	+41.667%	205,587	-78.824%
2025-05-08	0.017200	0.017200	0.012000	0.012000	-6.977%	2,100	-70.000%
2025-05-06	0.012900	0.012900	0.012900	0.012900	-25.862%	100	-72.093%
2025-05-02	0.017400	0.017400	0.017400	0.017400	0.000%	3,000	-79.310%
2025-04-30	0.017400	0.017400	0.017400	0.017400	+7.407%	100	-79.310%
2025-04-23	0.016200	0.016200	0.016200	0.016200	+8.000%	3,558	-77.778%
2025-04-22	0.015000	0.015000	0.015000	0.015000	-11.765%	4,000	-76.000%
2025-04-16	0.015000	0.017249	0.012000	0.017000	+13.333%	47,243	-78.824%
2025-04-15	0.015000	0.015000	0.015000	0.015000	+11.111%	114	-76.000%
2025-04-14	0.014899	0.015000	0.012100	0.013500	-15.094%	3,200	-73.333%
2025-04-11	0.015800	0.016400	0.015800	0.015900	+41.952%	20,967	-77.358%
2025-04-09	0.013100	0.013100	0.011200	0.011201	-19.993%	3,002	-67.860%
2025-04-04	0.017500	0.018200	0.014000	0.014000	-20.000%	55,600	-74.286%
2025-04-03	0.016300	0.017600	0.013500	0.017500	+9.375%	82,759	-79.429%
2025-04-01	0.021600	0.021700	0.016000	0.016000	+10.345%	15,486	-77.500%
2025-03-31	0.019894	0.019894	0.014500	0.014500	-23.684%	6,002	-75.172%
2025-03-28	0.020100	0.023790	0.016849	0.019000	-5.473%	18,201	-81.053%
2025-03-26	0.017300	0.020100	0.015768	0.020100	+37.671%	10,000	-82.090%
2025-03-25	0.014600	0.014600	0.014600	0.014600	+8.140%	100	-75.342%
2025-03-24	0.017700	0.018300	0.013501	0.013501	-16.143%	35,852	-73.335%
2025-03-21	0.016100	0.016100	0.016100	0.016100	-17.857%	100	-77.640%
2025-03-19	0.019500	0.019600	0.019500	0.019600	+0.518%	201	-81.633%
2025-03-17	0.013800	0.019499	0.013800	0.019499	+54.754%	49,600	-81.538%
2025-03-14	0.013300	0.013300	0.012600	0.012600	-28.814%	210,189	-71.429%
2025-03-12	0.018000	0.018100	0.017700	0.017700	-18.433%	2,000	-79.661%
2025-03-11	0.022700	0.025300	0.021700	0.021700	+3.333%	21,350	-83.410%
2025-03-10	0.021000	0.021000	0.021000	0.021000	-1.869%	200	-82.857%
2025-03-07	0.013700	0.021400	0.013600	0.021400	+24.419%	21,806	-83.178%
2025-03-06	0.015300	0.017200	0.015300	0.017200	+10.789%	54,334	-79.070%
2025-03-05	0.016400	0.016500	0.015525	0.015525	-2.969%	13,803	-76.812%
2025-03-04	0.015300	0.016100	0.014900	0.016000	-8.046%	83,145	-77.500%
2025-03-03	0.015600	0.017800	0.015100	0.017400	-24.348%	37,621	-79.310%
2025-02-27	0.021700	0.023000	0.021500	0.023000	-3.361%	5,903	-84.348%
2025-02-26	0.025000	0.025000	0.021000	0.023800	+16.098%	28,469	-84.874%
2025-02-25	0.020700	0.025600	0.020500	0.020500	-19.922%	732	-82.439%
2025-02-21	0.021100	0.025600	0.021100	0.025600	-0.389%	200	-85.938%
2025-02-20	0.019501	0.025700	0.019501	0.025700	-1.154%	6,000	-85.992%
2025-02-19	0.021055	0.026000	0.021055	0.026000	+13.043%	1,413	-86.154%
2025-02-18	0.022700	0.023000	0.022700	0.023000	0.000%	12,936	-84.348%
2025-02-14	0.024800	0.024800	0.019500	0.023000	-9.804%	3,543	-84.348%
2025-02-12	0.020200	0.025500	0.020000	0.025500	+11.354%	28,277	-85.882%
2025-02-11	0.023100	0.023100	0.022700	0.022900	-3.233%	7,352	-84.279%
2025-02-10	0.027300	0.027300	0.022700	0.023665	-15.179%	2,254	-84.788%
2025-02-07	0.024300	0.028000	0.022600	0.027900	-1.064%	2,601	-87.097%
2025-02-06	0.035800	0.035800	0.022100	0.028200	+2.920%	53,295	-87.234%
2025-02-05	0.034900	0.034900	0.021200	0.027400	-21.714%	43,419	-86.861%
2025-02-04	0.018500	0.049000	0.018400	0.035000	+89.189%	1,484,395	-89.714%
2025-01-31	0.019000	0.019000	0.016800	0.018500	-2.632%	300	-80.541%
2025-01-30	0.019000	0.019000	0.019000	0.019000	+3.261%	100	-81.053%
2025-01-29	0.017000	0.024900	0.013600	0.018400	0.000%	138,469	-80.435%
2025-01-28	0.015500	0.019100	0.014500	0.018400	-0.541%	57,811	-80.435%
2025-01-27	0.016600	0.018500	0.014400	0.018500	-25.101%	55,858	-80.541%
2025-01-24	0.021000	0.025000	0.021000	0.024700	-2.756%	3,257	-85.425%
2025-01-23	0.020000	0.025400	0.016600	0.025400	+51.190%	11,977	-85.827%
2025-01-22	0.016800	0.016800	0.016800	0.016800	-34.630%	9,000	-78.571%
2025-01-21	0.016200	0.025900	0.016200	0.025700	+11.739%	17,300	-85.992%
2025-01-17	0.016500	0.025900	0.016500	0.023000	+38.554%	30,283	-84.348%
2025-01-16	0.023005	0.023600	0.013100	0.016600	-29.060%	70,450	-78.313%
2025-01-15	0.011800	0.023400	0.011800	0.023400	+39.286%	16,526	-84.615%
2025-01-14	0.019401	0.019401	0.016800	0.016800	+0.599%	11,376	-78.571%
2025-01-13	0.017200	0.020300	0.016500	0.016700	-27.074%	110,860	-78.443%
2025-01-10	0.025600	0.025700	0.016800	0.022900	-10.895%	206,153	-84.279%
2025-01-08	0.025700	0.025700	0.025700	0.025700	+38.919%	297	-85.992%
2025-01-07	0.019500	0.019500	0.015701	0.018500	-23.868%	13,963	-80.541%
2025-01-06	0.025700	0.025900	0.015100	0.024300	+11.982%	105,213	-85.185%
2025-01-03	0.021600	0.021700	0.019100	0.021700	+29.167%	19,987	-83.410%
2025-01-02	0.020000	0.020100	0.013000	0.016800	+34.400%	193,941	-78.571%
2024-12-31	0.011200	0.024000	0.009400	0.012500	+21.359%	736,665	-71.200%
2024-12-30	0.027100	0.030000	0.009200	0.010300	0.000%	268,246	-65.049%
2024-12-27	0.020100	0.020100	0.010000	0.010300	+3.000%	5,808	-65.049%
2024-12-26	0.018200	0.019500	0.010000	0.010000	-2.913%	54,753	-64.000%
2024-12-24	0.010300	0.010300	0.010300	0.010300	-44.022%	247	-65.049%
2024-12-23	0.018400	0.018400	0.018400	0.018400	+24.476%	200	-80.435%
2024-12-20	0.010600	0.021800	0.010600	0.014782	+39.453%	24,942	-75.646%
2024-12-19	0.014000	0.019800	0.010100	0.010600	-8.352%	64,644	-66.038%
2024-12-18	0.013800	0.016300	0.010600	0.011566	-17.386%	40,096	-68.874%
2024-12-17	0.014400	0.022100	0.013300	0.014000	-2.778%	39,577	-74.286%
2024-12-16	0.016200	0.022100	0.014400	0.014400	-22.162%	48,350	-75.000%
2024-12-13	0.032800	0.032800	0.015000	0.018500	+9.467%	238,726	-80.541%
2024-12-12	0.015000	0.039600	0.015000	0.016900	-29.583%	266,443	-78.698%
2024-12-11	0.017500	0.032000	0.017400	0.024000	0.000%	532,683	-85.000%
2024-12-10	0.020000	0.029800	0.018100	0.024000	-5.882%	16,254	-85.000%
2024-12-09	0.029500	0.029900	0.020000	0.025500	+2.410%	6,002	-85.882%
2024-12-06	0.022500	0.039200	0.017400	0.024900	-37.121%	817,651	-85.542%
2024-12-03	0.036300	0.042400	0.030000	0.039600	+37.024%	138,745	-90.909%
2024-11-26	0.028900	0.028900	0.028900	0.028900	-8.833%	100	-87.543%
2024-11-20	0.030700	0.038400	0.025000	0.031700	+12.811%	560	-88.644%
2024-11-19	0.028100	0.028100	0.028100	0.028100	+0.717%	510	-87.189%
2024-11-18	0.030000	0.038600	0.027900	0.027900	-8.824%	9,630	-87.097%
2024-11-15	0.033700	0.033700	0.030600	0.030600	+1.658%	567	-88.235%
2024-11-14	0.020000	0.040000	0.020000	0.030101	+52.025%	99,342	-88.040%
2024-11-13	0.019800	0.020000	0.015249	0.019800	+5.443%	26,077	-81.818%
2024-11-12	0.017900	0.027000	0.015500	0.018778	-19.752%	50,020	-80.829%
2024-11-08	0.023400	0.023400	0.023400	0.023400	-25.000%	2,000	-84.615%
2024-11-04	0.019000	0.031200	0.018900	0.031200	+9.859%	44,301	-88.462%
2024-10-28	0.021400	0.028400	0.020300	0.028400	-19.774%	29,000	-87.324%
2024-10-25	0.030700	0.037700	0.030700	0.035400	+18.000%	900	-89.831%
2024-10-24	0.031500	0.034200	0.028800	0.030000	-40.000%	107,231	-88.000%
2024-10-23	0.019300	0.051900	0.019100	0.050000	+151.244%	60,143	-92.800%
2024-10-22	0.024800	0.024800	0.018900	0.019901	+12.435%	2,769	-81.910%
2024-10-21	0.054300	0.054400	0.017700	0.017700	-67.403%	196,352	-79.661%
2024-10-18	0.040000	0.054300	0.040000	0.054300	+171.500%	1,150	-93.370%
2024-10-17	0.020000	0.020000	0.020000	0.020000	+0.503%	186	-82.000%
2024-10-16	0.018800	0.020000	0.018800	0.019900	+5.291%	11,659	-81.910%
2024-10-15	0.029000	0.029000	0.017100	0.018900	-38.436%	31,887	-80.952%
2024-10-07	0.030700	0.031000	0.030700	0.030700	+2.333%	3,400	-88.274%
2024-09-24	0.030000	0.030000	0.030000	0.030000	0.000%	100,000	-88.000%
2024-09-19	0.032800	0.032800	0.030000	0.030000	-28.741%	4,426	-88.000%
2024-09-18	0.042100	0.051100	0.041700	0.042100	0.000%	17,548	-91.449%
2024-09-17	0.042100	0.042100	0.042100	0.042100	-0.473%	118	-91.449%
2024-09-16	0.042400	0.042400	0.042100	0.042300	+0.475%	6,960	-91.489%
2024-09-13	0.042400	0.042400	0.042100	0.042100	0.000%	400	-91.449%
2024-09-12	0.042299	0.042299	0.042100	0.042100	-0.941%	1,200	-91.449%
2024-09-09	0.042100	0.042500	0.041300	0.042500	+0.711%	1,452	-91.529%
2024-09-06	0.042400	0.042400	0.042200	0.042200	+20.571%	200	-91.469%
2024-09-05	0.049500	0.049500	0.032800	0.035000	-29.293%	5,602	-89.714%
2024-09-04	0.030000	0.053000	0.030000	0.049500	+65.000%	118,100	-92.727%
2024-08-30	0.029200	0.030000	0.029200	0.030000	+12.782%	100,900	-88.000%
2024-08-21	0.030300	0.030300	0.025900	0.026600	-12.787%	14,800	-86.466%
2024-08-20	0.033600	0.033600	0.030500	0.030500	-7.576%	3,606	-88.197%
2024-08-19	0.038800	0.038800	0.033000	0.033000	-14.948%	1,900	-89.091%
2024-08-16	0.039100	0.039100	0.038800	0.038800	-4.902%	900	-90.722%
2024-08-15	0.039600	0.040800	0.039600	0.040800	+7.368%	3,946	-91.176%
2024-08-14	0.038000	0.038000	0.038000	0.038000	0.000%	400	-90.526%
2024-08-12	0.037700	0.038000	0.037700	0.038000	+8.571%	435	-90.526%
2024-08-07	0.035000	0.035000	0.035000	0.035000	0.000%	8,500	-89.714%
2024-08-06	0.030800	0.037300	0.030000	0.035000	-5.405%	56,231	-89.714%
2024-08-05	0.033200	0.037000	0.033200	0.037000	+11.446%	8,370	-90.270%
2024-08-02	0.034200	0.037400	0.030300	0.033200	-16.373%	30,000	-89.157%
2024-07-29	0.039000	0.039800	0.038300	0.039700	+0.570%	210,630	-90.932%
2024-07-26	0.037500	0.039700	0.037200	0.039475	+26.929%	253,900	-90.880%
2024-07-25	0.031400	0.031400	0.030400	0.031100	-4.572%	600	-88.424%
2024-07-22	0.040400	0.040400	0.032500	0.032590	-19.332%	137,700	-88.954%
2024-07-19	0.040000	0.045000	0.038386	0.040400	+1.000%	68,083	-91.089%
2024-07-18	0.040000	0.040000	0.040000	0.040000	-0.249%	640	-91.000%
2024-07-17	0.049000	0.049000	0.040000	0.040100	-18.163%	187,834	-91.022%
2024-07-16	0.050500	0.060000	0.047600	0.049000	-1.804%	122,477	-92.653%
2024-07-15	0.055100	0.067900	0.049100	0.049900	-21.044%	40,159	-92.786%
2024-07-12	0.052900	0.064500	0.049749	0.063200	-9.585%	9,719	-94.304%
2024-07-11	0.063900	0.077800	0.050000	0.069900	+0.866%	2,900	-94.850%
2024-07-10	0.065000	0.069300	0.065000	0.069300	+26.000%	3,700	-94.805%
2024-07-09	0.059900	0.064900	0.050000	0.055000	-8.333%	30,332	-93.455%
2024-07-08	0.051500	0.060000	0.049900	0.060000	+11.732%	21,376	-94.000%
2024-07-05	0.074000	0.082100	0.053700	0.053700	-30.169%	7,700	-93.296%
2024-06-28	0.070000	0.080000	0.060000	0.076900	+9.857%	1,750	-95.319%
2024-06-27	0.090000	0.090000	0.069900	0.070000	-15.916%	9,910	-94.857%
2024-06-26	0.066600	0.083300	0.059900	0.083250	+19.014%	22,211	-95.676%
2024-06-25	0.090900	0.090900	0.069950	0.069950	-32.285%	55,517	-94.853%
2024-06-20	0.100000	0.103300	0.086232	0.103300	+3.300%	235,700	-96.515%
2024-06-18	0.090000	0.100000	0.066701	0.100000	+3.093%	3,400	-96.400%
2024-06-17	0.098800	0.100000	0.083300	0.097000	+42.023%	7,600	-96.289%
2024-06-14	0.082300	0.097000	0.068299	0.068299	-31.564%	10,567	-94.729%
2024-06-12	0.098800	0.099800	0.097056	0.099800	+22.454%	1,500	-96.393%
2024-06-11	0.108900	0.110000	0.081500	0.081500	-18.500%	49,211	-95.583%
2024-06-10	0.099900	0.100000	0.099800	0.100000	+6.725%	56,938	-96.400%
2024-06-07	0.100000	0.100000	0.093699	0.093699	-6.301%	4,000	-96.158%
2024-06-06	0.090000	0.100000	0.089900	0.100000	+11.111%	20,865	-96.400%
2024-06-05	0.099000	0.100000	0.090000	0.090000	-9.999%	7,100	-96.000%
2024-06-04	0.118900	0.119000	0.090900	0.099999	-15.967%	12,768	-96.400%
2024-06-03	0.110000	0.120000	0.105000	0.119000	+1.709%	52,810	-96.975%
2024-05-31	0.101000	0.117000	0.100000	0.117000	-1.515%	111,800	-96.923%
2024-05-29	0.115000	0.119000	0.115000	0.118800	+3.304%	1,400	-96.970%
2024-05-28	0.118000	0.125000	0.110000	0.115000	-8.658%	576,550	-96.870%
2024-05-24	0.126000	0.126000	0.125900	0.125900	-0.788%	1,700	-97.141%
2024-05-22	0.125000	0.127000	0.125000	0.126900	-1.552%	2,400	-97.163%
2024-05-20	0.105000	0.129000	0.105000	0.128900	+20.130%	144,900	-97.207%
2024-05-17	0.110000	0.127200	0.105600	0.107300	-17.462%	22,700	-96.645%
2024-05-16	0.130000	0.130000	0.130000	0.130000	+18.182%	1,000	-97.231%
2024-05-15	0.110000	0.120000	0.110000	0.110000	0.000%	425,300	-96.727%
2024-05-14	0.110000	0.130000	0.100100	0.110000	-9.762%	101,229	-96.727%
2024-05-13	0.101000	0.148500	0.101000	0.121900	-18.733%	5,381	-97.047%
2024-05-09	0.145000	0.150000	0.138200	0.150000	+11.029%	1,778	-97.600%
2024-05-08	0.130000	0.137600	0.130000	0.135100	+12.583%	14,300	-97.335%
2024-05-07	0.137500	0.146320	0.102100	0.120000	-12.727%	238,700	-97.000%
2024-05-06	0.135000	0.140000	0.125600	0.137500	+1.852%	91,531	-97.382%
2024-05-03	0.128200	0.139000	0.127000	0.135000	+3.846%	65,806	-97.333%
2024-05-02	0.140000	0.140000	0.130000	0.130000	0.000%	204	-97.231%
2024-05-01	0.140000	0.140000	0.130000	0.130000	-7.143%	3,000	-97.231%
2024-04-30	0.136400	0.140700	0.130000	0.140000	+1.010%	133,080	-97.429%
2024-04-29	0.120000	0.138800	0.101100	0.138600	+13.700%	22,221	-97.403%
2024-04-24	0.122000	0.122000	0.120000	0.121900	-0.082%	76,326	-97.047%
2024-04-23	0.119900	0.139800	0.115000	0.122000	-2.087%	30,678	-97.049%
2024-04-22	0.130000	0.130000	0.122500	0.124600	-8.651%	12,783	-97.111%
2024-04-19	0.101000	0.136500	0.100000	0.136400	-2.571%	132,300	-97.361%
2024-04-18	0.138600	0.140000	0.120000	0.140000	+16.667%	300	-97.429%
2024-04-17	0.140000	0.140000	0.120000	0.120000	-9.774%	214,066	-97.000%
2024-04-11	0.122000	0.133000	0.100200	0.133000	0.000%	2,450	-97.293%
2024-04-03	0.145000	0.146400	0.124400	0.133000	-9.153%	465	-97.293%
2024-04-01	0.146400	0.146400	0.146400	0.146400	+20.494%	123	-97.541%
2024-03-28	0.131200	0.137300	0.121500	0.121500	+0.248%	3,175	-97.037%
2024-03-27	0.148500	0.148900	0.121200	0.121200	-4.941%	3,159	-97.030%
2024-03-26	0.148500	0.148500	0.127500	0.127500	+6.250%	200	-97.176%
2024-03-25	0.119900	0.143500	0.119900	0.120000	-6.615%	220,300	-97.000%
2024-03-22	0.128500	0.128500	0.128500	0.128500	+7.083%	131	-97.198%
2024-03-21	0.128500	0.128500	0.116400	0.120000	-4.000%	1,000	-97.000%
2024-03-20	0.126300	0.126300	0.095300	0.125000	+21.714%	12,613	-97.120%
2024-03-19	0.111100	0.130000	0.101800	0.102700	-19.450%	9,815	-96.495%
2024-03-18	0.121700	0.127499	0.111100	0.127499	+6.249%	8,200	-97.176%
2024-03-15	0.126800	0.126800	0.095400	0.120000	+25.918%	4,184	-97.000%
2024-03-14	0.114600	0.142500	0.095300	0.095300	-21.240%	21,415	-96.222%
2024-03-13	0.124999	0.124999	0.121000	0.121000	+5.172%	5,083	-97.025%
2024-03-12	0.116900	0.118000	0.115050	0.115050	-2.500%	3,300	-96.871%
2024-03-11	0.147500	0.147500	0.092900	0.118000	-5.600%	21,537	-96.949%
2024-03-08	0.120000	0.150000	0.120000	0.125000	+4.167%	54,763	-97.120%
2024-03-07	0.120000	0.120000	0.119999	0.120000	0.000%	7,214	-97.000%
2024-03-06	0.120000	0.130000	0.111100	0.120000	+18.577%	18,600	-97.000%
2024-03-05	0.110000	0.115000	0.101200	0.101200	-8.000%	32,498	-96.443%
2024-03-04	0.110000	0.115000	0.100000	0.110000	+10.000%	235,750	-96.727%
2024-03-01	0.099900	0.110000	0.099900	0.100000	+11.111%	5,067	-96.400%
2024-02-29	0.115000	0.115000	0.090000	0.090000	+10.294%	102,571	-96.000%
2024-02-28	0.111400	0.111400	0.081600	0.081600	+0.123%	110,592	-95.588%
2024-02-27	0.116100	0.116100	0.081500	0.081500	-29.130%	3,260	-95.583%
2024-02-26	0.110000	0.120050	0.110000	0.115000	+2.222%	12,907	-96.870%

.dark-mode .p05KCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p05KCx{ color: #333333; background-color: white; border: 2px solid #333333; }CAPTWCaptivision Inc. Warrantstock NASDAQ

CAPTW
Captivision Inc. Warrant
stock NASDAQ