Captivision Inc. (CAPT)
NASDAQ: CAPT
· Real-Time Price · USD
1.23
0.02 (1.65%)
At close: Aug 22, 2025, 3:59 PM
1.25
2.04%
After-hours: Aug 22, 2025, 07:49 PM EDT
CAPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 121,102 |
| Aug 21, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 166,234 |
| Aug 20, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 65,200 |
| Aug 19, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 70,584 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 102,500 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 55,600 |
| Aug 14, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 130,271 |
| Aug 13, 2025 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 3.25% | 138,115 |
| Aug 12, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -5.38% | 182,167 |
| Aug 11, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 135,000 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -3.62% | 121,900 |
| Aug 7, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 132,100 |
| Aug 6, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 5.15% | 111,900 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 82,602 |
| Aug 4, 2025 | 1.27 | 1.40 | 1.27 | 1.35 | 1.35 | 8.00% | 202,300 |
| Aug 1, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 203,600 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -3.70% | 276,407 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -9.40% | 362,234 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.00% | 315,122 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.61% | 204,700 |