Captivision Inc. - Ordinary Shares (CAPT)

Last Price0.3930

Change+0.0371 (10.42%)

NASDAQ · Last Trade: Jan 20th, 3:33 AM EST

Historical Prices For Captivision Inc. - Ordinary Shares (CAPT)

Date Range:

2025-10-20 - 2026-01-20

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	0.35	0.39	0.34	0.39	410,412	0.39
1/15/2026	0.34	0.37	0.34	0.36	492,391	0.36
1/14/2026	0.33	0.35	0.33	0.34	212,594	0.34
1/13/2026	0.38	0.38	0.33	0.33	629,019	0.33
1/12/2026	0.39	0.40	0.37	0.38	203,381	0.38
1/09/2026	0.41	0.41	0.39	0.39	382,651	0.39
1/08/2026	0.40	0.42	0.38	0.41	582,968	0.41
1/07/2026	0.40	0.57	0.37	0.41	15,127,145	0.41
1/06/2026	0.39	0.40	0.36	0.37	299,789	0.37
1/05/2026	0.43	0.45	0.37	0.37	362,763	0.37
1/02/2026	0.37	0.43	0.37	0.42	364,151	0.42
12/31/2025	0.32	0.37	0.32	0.34	198,093	0.34
12/30/2025	0.31	0.34	0.31	0.31	467,879	0.31
12/29/2025	0.45	0.45	0.31	0.32	834,574	0.32
12/26/2025	0.39	0.44	0.37	0.43	1,496,347	0.43
12/24/2025	0.34	0.36	0.33	0.35	260,455	0.35
12/23/2025	0.34	0.37	0.31	0.31	1,141,595	0.31
12/22/2025	0.41	0.41	0.30	0.33	1,904,637	0.33
12/19/2025	0.41	0.45	0.41	0.43	451,077	0.43
12/18/2025	0.49	0.52	0.41	0.41	820,427	0.41
12/17/2025	0.54	0.55	0.49	0.49	356,252	0.49
12/16/2025	0.57	0.57	0.54	0.55	234,115	0.55
12/15/2025	0.58	0.59	0.54	0.56	129,339	0.56
12/12/2025	0.55	0.59	0.53	0.58	163,746	0.58
12/11/2025	0.58	0.58	0.55	0.56	181,944	0.56
12/10/2025	0.60	0.60	0.57	0.59	167,087	0.59
12/09/2025	0.60	0.63	0.58	0.61	190,878	0.61
12/08/2025	0.61	0.62	0.55	0.62	577,049	0.62
12/05/2025	0.74	0.74	0.60	0.63	660,185	0.63
12/04/2025	0.75	0.77	0.74	0.76	325,061	0.76
12/03/2025	0.88	0.88	0.77	0.78	666,949	0.78
12/02/2025	0.82	0.88	0.77	0.88	5,511,538	0.88
12/01/2025	0.82	0.82	0.77	0.78	95,018	0.78
11/28/2025	0.81	0.83	0.78	0.81	149,403	0.81
11/26/2025	0.75	0.81	0.72	0.81	310,322	0.81
11/25/2025	0.76	0.76	0.72	0.75	294,286	0.75
11/24/2025	0.79	0.80	0.71	0.75	118,457	0.75
11/21/2025	0.78	0.79	0.74	0.78	111,172	0.78
11/20/2025	0.80	0.85	0.76	0.79	90,558	0.79
11/19/2025	0.88	0.90	0.79	0.80	284,545	0.80
11/18/2025	0.93	0.93	0.88	0.91	264,405	0.91
11/17/2025	0.95	0.99	0.91	0.97	356,613	0.97
11/14/2025	0.87	0.94	0.87	0.93	320,392	0.93
11/13/2025	0.86	0.94	0.85	0.88	556,301	0.88
11/12/2025	0.80	0.93	0.80	0.85	458,048	0.85
11/11/2025	0.78	1.16	0.77	0.85	13,800,380	0.85
11/10/2025	0.71	0.78	0.70	0.74	464,364	0.74
11/07/2025	0.66	0.71	0.64	0.70	343,430	0.70
11/06/2025	0.61	0.66	0.58	0.66	485,780	0.66
11/05/2025	0.63	0.65	0.60	0.61	1,129,878	0.61
11/04/2025	0.60	0.90	0.58	0.66	84,859,368	0.66
11/03/2025	0.60	0.60	0.50	0.50	487,885	0.50
10/31/2025	0.71	0.71	0.64	0.64	370,886	0.64
10/30/2025	0.75	0.77	0.70	0.72	170,589	0.72
10/29/2025	0.81	0.85	0.77	0.77	186,447	0.77
10/28/2025	0.78	0.84	0.76	0.83	201,648	0.83
10/27/2025	0.79	0.80	0.78	0.79	112,020	0.79
10/24/2025	0.79	0.80	0.77	0.79	84,851	0.79
10/23/2025	0.79	0.81	0.75	0.77	99,327	0.77
10/22/2025	0.83	0.83	0.78	0.79	87,768	0.79
10/21/2025	0.82	0.85	0.82	0.83	102,981	0.83
10/20/2025	0.86	0.86	0.82	0.85	141,917	0.85